株価チャート

2016/08/04～2016/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
12/301,2001,3301,1331,172+5.02%1,702,40070億5028万+23.37%1863.133.64
12/291,0661,2341,0321,116+8.24%1,402,10067億1340万+19.1%1774.113.47
12/281,0001,0509561,031+5.74%185,40062億208万+11.22%1638.983.2
12/279791,048964975+1.46%198,90058億6521万+6.67%1549.963.03
12/26888996888961+7.02%111,10057億8099万+6.78%1527.72.99
12/22909932897898-2.5%51,70054億200万+1.47%1427.552.79
12/211,0001,014887921-7.44%104,30055億4036万+5.38%1464.122.86
12/201,0031,020973995-0.8%79,60059億8552万+15.56%1581.753.09
12/199951,0909851,003+0.3%321,60060億3364万+18.7%1594.473.12
12/169401,0009311,000+7.64%259,90060億1560万+20.77%1589.73.11
12/15875948867929+8.02%297,80055億8849万+14.55%1476.832.89
12/14881898842860-2.38%76,50051億7341万+7.9%1367.142.67
12/13854885805881+4.76%128,20052億9974万+11.94%1400.532.74
12/12840853795841+0.48%48,00050億5911万+8.24%1336.942.61
12/09836850809837-0.48%121,80050億3505万+9.13%1330.582.6
12/08912918841841-14.79%288,10050億5911万+10.95%1336.942.61
12/07863987863987+17.92%723,60059億3739万+31.78%1569.043.07
12/06932939831837-11.99%199,60050億3505万+13.88%1330.582.6
12/05926978926951-0.52%89,30057億2083万+30.81%1511.812.95
12/029561,015942956-5.63%208,40057億5091万+33.71%1519.762.97
12/019901,0889011,013+5.3%506,20060億9380万+44.51%1610.373.15
11/301,0391,150951962-4.75%770,60057億8700万+40.44%1529.292.99
11/299671,0479161,010+5.65%865,10060億7575万+50.52%1605.63.14
11/28890956865956+18.61%361,90057億5091万+45.95%1519.762.97
11/25925925802806-6.93%224,50048億4857万+25.74%1281.32.5
11/24860937831866+0.7%616,00052億950万+36.59%1376.682.69
11/22845860815860+21.13%276,80051億7341万+38.04%1367.142.67
11/21603710600710+16.39%43,20042億7107万+15.82%1128.692.21
11/18603610603610+0.49%4,40036億6951万+0.16%969.721.9
11/17615615602607-0.82%4,20036億5146万-0.33%964.951.89
11/16602615595612+3.38%19,80036億8154万+0.49%972.91.9
11/15586599581592-0.67%9,00035億6123万-2.79%941.11.84
11/14574600574596+4.01%10,30035億8529万-2.3%947.461.85
11/11580587573573-1.72%5,40034億4693万-6.07%910.91.78
11/10585600580583-0.34%17,80035億709万-4.74%926.81.81
11/09612612560585-4.26%27,50035億1912万-4.57%929.981.82
11/086146146086110%9,30036億7553万-0.49%971.311.9
11/07609613607611+0.49%15,70036億7553万-0.33%971.311.9
11/04603614603608-0.98%21,20036億5748万-0.82%966.541.89
11/02611617609614+0.16%17,20036億9357万+0.33%976.081.91
11/01630632610613-2.7%15,50036億8756万+0.82%974.491.9
10/31627639615630-2.63%21,70037億8982万+4.3%1001.511.96
10/28624648624647+0.47%23,70038億9209万+7.83%1028.542.01
10/27640665628644+4.89%97,20038億7404万+8.24%1023.772
10/26612619612614+0.16%14,10036億9357万+4.07%976.081.91
10/25611613610613+0.49%36,30036億8756万+4.61%974.491.9
10/24609611609610+0.16%26,70036億6951万+4.81%969.721.9
10/21611612609609-0.33%25,70036億6350万+5.36%968.131.89
10/20609611609611+0.16%39,30036億7553万+6.45%971.311.9
10/19609610609610+0.16%32,90036億6951万+7.21%969.721.9
10/186106116096090%49,20036億6350万+7.98%968.131.89
10/176096116096090%44,90036億6350万+8.75%968.131.89
10/146096106096090%24,90036億6350万+9.73%968.131.89
10/136096106096090%29,10036億6350万+10.53%968.131.89
10/12610611608609-0.33%71,40036億6350万+11.33%968.131.89
10/116086126086110%103,50036億7553万+12.52%971.311.9
10/07608612607611+0.66%177,10036億7553万+13.36%971.311.9
10/066076086076070%50,20036億5146万+13.46%964.951.89
10/056086086076070%43,30036億5146万+14.53%964.951.89
10/046086086076070%90,40036億5146万+15.62%964.951.89
10/036076086076070%67,00036億5146万+16.51%964.951.89
09/306076086076070%144,20036億5146万+17.64%964.951.89
09/29614640607607+5.75%574,20036億5146万+18.79%964.951.89
09/28517574517574+11.89%83,70034億5295万+13.44%912.491.78
09/27520525505513-2.66%20,90030億8600万+1.99%815.521.59
09/26519527519527+1.54%16,90031億7022万+5.19%837.771.64
09/23529529512519-0.38%16,40031億2209万+4.01%825.061.61
09/21506548496521+1.96%96,10031億3412万+4.62%828.241.62
09/20518518506511-2.48%17,30030億7397万+2.82%812.341.59
09/16515525506524+1.75%29,20031億5217万+5.65%8331.63
09/15509517506515-0.39%12,20030億9803万+4.46%818.71.6
09/14491529487517+5.3%39,30031億1006万+5.08%821.881.61
09/13492495490491+1.03%21,90029億5365万+0.2%780.541.53
09/12488496485486-2.99%10,80029億2358万-0.61%772.61.51
09/09492502492501+1.83%6,60030億1381万+2.45%796.441.56
09/08500501485492-2.38%32,00029億5967万+0.82%782.131.53
09/07501505492504-0.2%13,90030億3186万+3.28%801.211.57
09/06511512505505-1.75%7,30030億3787万+3.7%802.81.57
09/05515519508514+0.98%13,10030億9201万+5.54%817.111.6
09/02499515499509+0.2%14,80030億6194万+4.95%809.161.58
09/01488515488508+3.25%40,20030億5592万+4.96%807.571.58
08/31485492483492+0.61%3,70029億5967万+1.86%782.131.53
08/30494494480489-1.01%9,10029億4162万+1.24%777.361.52
08/29494498490494+1.23%13,40029億7170万+2.28%785.311.53
08/26495502488488-1.01%12,30029億3561万+1.04%775.771.52
08/255015044874930%7,80029億6569万+1.86%783.721.53
08/24475516475493+2.71%27,10029億6569万+1.86%783.721.53
08/23473515471480+0.42%39,00028億8748万-0.83%763.061.49
08/22474478474478+1.06%1,50028億7545万-1.24%759.881.49
08/19485485467473-2.67%4,70028億4537万-2.47%751.931.47
08/184964964854860%9,50029億2358万0%772.61.51
08/17492495486486-1.22%1,40029億2358万-0.21%772.61.51
08/16480495479492+2.5%9,80029億5967万+1.03%782.131.53
08/15480485470480+2.78%5,40028億8748万-1.23%763.061.49
08/12479485462467-2.71%12,20028億928万-3.91%742.391.45
08/10465481465480+2.56%5,80028億8748万-1.44%763.061.49
08/09469472460468-0.85%7,60028億1530万-4.1%743.981.45
08/08479481466472-1.46%7,30028億3936万-3.48%750.341.47
08/05484487476479-1.03%7,80028億8147万-2.04%761.471.49
08/04486491483484-0.41%3,40029億1155万-1.02%769.421.5