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
12/301831841811830%29,70021億7895万-4.69%7.930.39
12/29187187183183-2.14%37,10021億7895万-4.69%7.930.39
12/28186189186187-2.6%30,60022億2658万-3.11%8.10.39
12/27192194190192+0.52%35,60022億8612万-0.52%8.310.4
12/26192193190191-0.52%53,20022億7421万-0.52%8.270.4
12/221921931911920%24,40022億8612万0%8.310.4
12/21193195192192-0.52%20,40022億8612万0%8.310.4
12/20195195193193-1.03%24,50022億9802万+1.05%8.360.41
12/19195196194195+1.04%85,30023億2184万+2.09%8.440.41
12/16194195193193+1.05%120,30022億9802万+1.05%8.360.41
12/15191193190191+0.53%20,90022億7421万+0.53%8.270.4
12/14192193190190-1.04%37,90022億6230万0%8.230.4
12/13193193190192-1.03%79,80022億8612万+1.05%8.310.4
12/12194196189194-0.51%49,80023億993万+2.11%8.40.41
12/09195196185195-1.02%40,90023億2184万+3.17%8.440.41
12/08198198195197-0.51%17,50023億4565万+4.23%8.530.42
12/071981981951980%28,10023億5756万+5.32%8.570.42
12/06197198196198+1.02%19,10023億5756万+5.32%8.570.42
12/05194197193196+1.03%32,30023億3374万+4.81%8.490.41
12/02195196193194+0.52%38,10023億993万+4.3%8.40.41
12/011941941931930%18,60022億9802万+4.32%8.360.41
11/30190193189193+2.12%30,50022億9802万+4.32%8.360.41
11/29191191189189-0.53%27,80022億5040万+2.72%8.180.4
11/28189190189190+1.06%8,30022億6230万+3.83%8.230.4
11/25190190188188-1.05%29,00022億3849万+2.73%8.140.4
11/241911911881900%95,40022億6230万+4.4%8.230.4
11/22189190188190+1.06%34,50022億6230万+4.4%8.230.4
11/21187189187188+0.53%28,00022億3849万+3.87%8.140.4
11/18187188186187+1.08%40,20022億2658万+3.89%8.10.39
11/17186187184185+0.54%40,40022億277万+3.35%8.010.39
11/16186186183184+0.55%13,80021億9086万+2.79%7.970.39
11/15185185183183-1.08%19,10021億7895万+2.81%7.930.39
11/14184187184185+0.54%16,60022億277万+3.93%8.010.39
11/111861861841840%15,80021億9086万+3.95%7.970.39
11/10185186182184+1.1%73,90021億9086万+3.95%7.970.39
11/09185187175182-2.67%80,10021億6705万+3.41%7.880.38
11/081891891861870%25,90022億2658万+6.25%8.10.39
11/07186187185187+0.54%21,20022億2658万+6.86%8.10.39
11/04182186181186+1.64%23,60022億1467万+6.9%8.050.39
11/021811851801830%40,20021億7895万+5.17%7.930.39
11/01181185181183+0.55%47,40021億7895万+5.78%7.930.39
10/31187188180182+2.25%176,70021億6705万+5.81%7.880.38
10/28176178175178+1.71%32,50021億1942万+3.49%7.710.38
10/271761771751750%27,80020億8370万+1.74%7.580.37
10/26176177174175-0.57%27,10020億8370万+2.34%7.580.37
10/251761771751760%17,60020億9561万+2.92%7.620.37
10/241771771751760%15,90020億9561万+2.92%7.620.37
10/21177178175176-0.56%26,40020億9561万+3.53%7.620.37
10/20174177174177+2.31%21,50021億751万+4.12%7.670.37
10/191731771731730%31,30020億5989万+1.76%7.490.36
10/18171173171173+1.76%13,80020億5989万+2.37%7.490.36
10/17171171169170-0.58%14,90020億2416万+0.59%7.360.36
10/14170171169171+0.59%24,20020億3607万+1.18%7.410.36
10/13171172170170-0.58%10,10020億2416万+0.59%7.360.36
10/12172172171171-1.16%17,50020億3607万+1.18%7.410.36
10/111731751731730%18,80020億5989万+2.37%7.490.36
10/07170173170173+1.76%24,50020億5989万+2.37%7.490.36
10/061701701691700%6,40020億2416万+1.19%7.360.36
10/051701701701700%3,50020億2416万+1.19%7.360.36
10/04170170169170+0.59%9,50020億2416万+1.19%7.360.36
10/03170171169169-0.59%23,40020億1226万+0.6%7.320.36
09/30170170168170+0.59%8,50020億2416万+1.19%7.360.36
09/29168170168169+0.6%11,80020億1226万+0.6%7.320.36
09/281691691681680%4,20020億35万+0.6%7.280.35
09/271671681671680%6,90020億35万+0.6%7.280.35
09/26170170167168-1.75%11,20020億35万+0.6%7.280.35
09/23168171167171+1.79%23,80020億3607万+2.4%7.410.36
09/21168169167168+0.6%13,40020億35万+0.6%7.280.35
09/20168169167167-0.6%8,70019億8844万0%7.230.35
09/161681691671680%1,10020億35万+0.6%7.280.35
09/151681691681680%27,90020億35万+0.6%7.280.35
09/14167170167168+0.6%23,00020億35万+0.6%7.280.35
09/131681691671670%3,70019億8844万0%7.230.35
09/12169169167167-1.18%11,90019億8844万0%7.230.35
09/091691701681690%10,60020億1226万+1.2%7.320.36
09/08169170169169+0.6%4,30020億1226万+1.2%7.320.36
09/071681691681680%10,70020億35万+0.6%7.280.35
09/06169170168168-0.59%19,00020億35万+0.6%7.280.35
09/05167169166169+1.2%12,70020億1226万+1.81%7.320.36
09/021671671661670%4,60019億8844万+0.6%7.230.35
09/01166167166167+0.6%8,20019億8844万+0.6%7.230.35
08/31165166165166+0.61%4,50019億7654万0%7.190.35
08/301641651641650%14,90019億6463万-1.2%7.150.35
08/29167167165165-1.2%15,80019億6463万-1.79%7.150.35
08/26167167165167+0.6%13,70019億8844万-1.18%7.230.35
08/251671681661660%13,90019億7654万-2.35%7.190.35
08/241671671661660%2,70019億7654万-2.92%7.190.35
08/23167167165166+0.61%16,40019億7654万-3.49%7.190.35
08/22168168165165-0.6%2,70019億6463万-4.62%7.150.35
08/19168168166166-0.6%10,70019億7654万-4.6%7.190.35
08/18167167166167+1.21%3,70019億8844万-4.57%7.230.35
08/17168168165165-1.79%9,10019億6463万-5.71%7.150.35
08/161681681681680%4,10020億35万-4.55%7.280.35
08/151671681671680%8,40020億35万-4.55%7.280.35
08/12168169167168-0.59%22,30020億35万-4.55%7.280.35
08/101691691671690%25,40020億1226万-4.52%7.320.36
08/09168169167169+1.2%27,10020億1226万-4.52%7.320.36
08/08168168165167+1.21%23,80019億8844万-5.65%7.230.35
08/051661691651650%11,20019億6463万-7.3%7.150.35
08/04165165164165+0.61%9,20019億6463万-7.3%7.150.35