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
12/30203203201202-0.49%2,90025億1516万-0.49%33.220.95
12/292032062022030%16,30025億2761万0%33.390.95
12/28202204201203-0.49%7,00025億2761万+0.5%33.390.95
12/27203205202204+0.49%32,00025億4006万+0.99%33.550.96
12/26205205203203-0.98%16,60025億2761万+0.5%33.390.95
12/22203206202205+1.49%11,10025億5251万+1.49%33.720.96
12/21207208202202-1.46%31,00025億1516万0%33.220.95
12/20205206205205-0.49%5,20025億5251万+1.49%33.720.96
12/192062082052060%10,70025億6496万+2.49%33.880.97
12/16205206204206+0.49%11,40025億6496万+2.49%33.880.97
12/152052072042050%11,50025億5251万+2.5%33.720.96
12/14203207203205+0.99%33,10025億5251万+2.5%33.720.96
12/13202204202203-0.49%10,00025億2761万+2.01%33.390.95
12/12201205201204+1.49%11,00025億4006万+2.51%33.550.96
12/092022042012010%18,20025億271万+1.01%33.060.94
12/08204204201201-0.99%12,20025億271万+1.52%33.060.94
12/07204205201203-0.49%24,60025億2761万+2.53%33.390.95
12/06200204199204+2%10,60025億4006万+3.03%33.550.96
12/05199200198200+0.5%5,90024億9026万+1.01%32.890.94
12/02199201199199-0.5%8,80024億7780万+0.51%32.730.93
12/012002022002000%14,50024億9026万+1.01%32.890.94
11/30201201198200-0.5%11,80024億9026万+1.01%32.890.94
11/292012032002010%11,20025億271万+1.52%33.060.94
11/28200201198201+1.01%9,30025億271万+2.03%33.060.94
11/25200203198199-1.49%5,60024億7780万+1.02%32.730.93
11/24200204199202+1%19,50025億1516万+2.54%33.220.95
11/22201201198200-0.5%8,60024億9026万+1.52%32.890.94
11/21199202199201+0.5%24,70025億271万+2.03%33.060.94
11/18202204198200-0.5%22,00024億9026万+1.52%32.890.94
11/17200203200201+1.01%12,60025億271万+2.03%33.060.94
11/16195203195199+2.05%33,10024億7780万+1.02%32.730.93
11/151961961941950%1,90024億2800万-1.02%32.070.92
11/14193196193195+0.52%4,60024億2800万-1.02%32.070.92
11/111931951921940%8,80024億1555万-2.02%31.910.91
11/10195196193194+1.04%4,40024億1555万-2.02%31.910.91
11/09195197190192-1.54%77,70023億9064万-3.03%31.580.9
11/08196196194195-0.51%4,60024億2800万-1.52%32.070.92
11/07196196193196+1.55%36,50024億4045万-1.01%32.240.92
11/04197218193193-1.53%329,10024億310万-2.53%31.740.91
11/02201202195196-1.51%24,20024億4045万-1.01%32.240.92
11/011982001971990%12,50024億7780万0%32.730.93
10/311971991971990%3,90024億7780万+0.51%32.730.93
10/28199205196199+1.02%39,60024億7780万+0.51%32.730.93
10/27196198196197-0.51%3,60024億5290万-0.51%32.40.92
10/26196198195198+1.02%6,60024億6535万0%32.570.93
10/25197198196196-1.01%6,50024億4045万-1.01%32.240.92
10/24197198195198+1.02%10,10024億6535万0%32.570.93
10/21199199195196-1.51%53,30024億4045万-1.01%32.240.92
10/20200200198199+0.51%4,30024億7780万+0.51%32.730.93
10/19199200198198-1.49%11,00024億6535万0%32.570.93
10/18199202198201+0.5%2,40025億271万+1.52%33.060.94
10/17198200198200+0.5%8,60024億9026万+1.01%32.890.94
10/14197200197199+0.51%7,60024億7780万0%32.730.93
10/13201203197198-1.49%15,90024億6535万-0.5%32.570.93
10/122022022002010%8,40025億271万+1.01%33.060.94
10/112022032012010%4,90025億271万+1.01%33.060.94
10/07205206200201-3.37%38,90025億271万+1.01%33.060.94
10/06197216197208+6.12%209,40025億8987万+4.52%34.210.98
10/051961971961960%2,80024億4045万-1.01%32.240.92
10/041961971951960%7,70024億4045万-1.01%32.240.92
10/03197198195196-0.51%4,70024億4045万-1.01%32.240.92
09/30196197195197+1.03%1,50024億5290万-0.51%32.40.92
09/29197200195195-1.52%8,10024億2800万-1.52%32.070.92
09/281981981961980%2,30024億6535万0%32.570.93
09/27197198195198+1.02%3,70024億6535万0%32.570.93
09/26198198196196-0.51%4,60024億4045万-1.01%32.240.92
09/23196197196197+1.03%2,80024億5290万-0.51%32.40.92
09/211941951941950%1,20024億2800万-1.52%32.070.92
09/201941971941950%5,80024億2800万-1.52%32.070.92
09/16193196193195-1.52%6,60024億2800万-1.52%32.070.92
09/15199199195198-1%16,70024億6535万0%32.570.93
09/14199200199200+0.5%1,60024億9026万+1.01%32.890.94
09/13199201199199-0.5%2,50024億7780万+0.51%32.730.93
09/121992011982000%5,90024億9026万+1.01%32.890.94
09/09203204200200-1.48%7,70024億9026万+1.01%32.890.94
09/08199204199203+1%10,20025億2761万+2.53%33.390.95
09/072012012002010%12,20025億271万+1.52%33.060.94
09/06202205201201-0.99%13,70025億271万+1.52%33.060.94
09/05201205201203+0.5%14,50025億2761万+2.53%33.390.95
09/02197206197202+2.54%51,20025億1516万+2.02%33.220.95
09/01199199197197-1.01%5,50024億5290万-0.51%32.40.92
08/31199200199199-0.5%5,60024億7780万+0.51%32.730.93
08/30196200196200+1.01%3,70024億9026万+0.5%32.890.94
08/29195199195198+1.02%8,40024億6535万-0.5%32.570.93
08/26194196194196+1.55%4,80024億4045万-1.51%32.240.92
08/251951961931930%1,80024億310万-3.5%31.740.91
08/24193196193193-1.53%3,60024億310万-3.98%31.740.91
08/23196196193196+0.51%5,90024億4045万-2.49%32.240.92
08/22194196193195+0.52%70024億2800万-3.47%32.070.92
08/19198198191194-0.51%16,20024億1555万-3.96%31.910.91
08/181961971931950%4,40024億2800万-3.47%32.070.92
08/17197198194195-1.02%5,50024億2800万-3.47%32.070.92
08/161982001931970%11,80024億5290万-2.96%32.40.92
08/15193197193197-0.51%10,80024億5290万-2.48%32.40.92
08/121991991961980%8,40024億6535万-2.46%32.570.93
08/10200200198198-1%3,40024億6535万-2.46%32.570.93
08/09200201199200+1.01%4,00024億9026万-1.48%32.890.94
08/08197201196198+2.06%15,30024億6535万-2.94%32.570.93
08/05202205194194-3.96%63,50024億1555万-4.9%31.910.91
08/04203204201202+0.5%10,00025億1516万-0.98%33.220.95