株価チャート

2016/07/27～2016/12/30

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
12/30427427419419-2.33%1,0007億6991万-0.95%38.3929.45
12/29416429416429+3.13%1,2007億8828万+1.42%39.330.15
12/28416416416416+2.21%1007億6440万-1.65%38.1129.24
12/27411411407407-0.97%8007億4786万-3.78%37.2928.61
12/26415415411411-1.2%1,5007億5521万-2.84%37.6628.89
12/21418429416416-0.48%4,1007億6440万-1.65%38.1129.24
12/20429429418418-1.65%9007億6807万-1.42%38.329.38
12/19422425422425+1.43%4007億8093万+0.24%38.9429.87
12/16417419417419-0.24%5007億6991万-1.41%38.3929.45
12/15436436420420-3.45%4,5007億7175万-1.18%38.4829.52
12/144274354264350%2,0007億9931万+2.11%39.8530.57
12/13434435434435+0.46%9007億9931万+2.59%39.8530.57
12/12433433433433+0.7%2007億9563万+2.36%39.6730.43
12/09426430418430+0.7%4,3007億9012万+1.42%39.430.22
12/08420427420427+3.14%8007億8461万+0.71%39.1230.01
12/07418419414414+0.73%9007億6072万-2.59%37.9329.1
12/05420420411411-1.91%7007億5521万-3.52%37.6628.89
12/02427427412419-1.87%1,7007億6991万-1.87%38.3929.45
12/014274274214270%1,8007億8461万0%39.1230.01
11/30427427425427+0.23%1,6007億8461万-0.23%39.1230.01
11/29415426415426+1.19%1,1007億8277万-0.47%39.0329.94
11/28418421418421-1.17%2007億7358万-1.64%38.5729.59
11/25419426414426-0.23%1,3007億8277万-0.23%39.0329.94
11/24427427427427+0.23%1007億8461万0%39.1230.01
11/22427427420426-0.23%1,0007億8277万0%39.0329.94
11/214274274274270%7007億8461万+0.23%39.1230.01
11/18424429420427+1.67%1,0007億8461万+0.47%39.1230.01
11/174124204124200%4007億7175万-1.18%38.4829.52
11/16417420417420+2.19%2007億7175万-1.18%38.4829.52
11/15414420401411-5.08%3,8007億5521万-3.29%37.6628.89
11/14429433422433+1.88%3,6007億9563万+1.88%39.6730.43
11/11427427419425-2.07%1,5007億8093万0%38.9429.87
11/10446450432434+4.83%4,0007億9747万+2.36%39.7630.5
11/09450524398414-6.76%23,6007億6072万-2.13%37.9329.1
11/08432460432444+9.63%4,2008億1585万+4.72%40.6831.21
11/07405405405405-1.22%1007億4418万-4.26%37.1128.46
11/02430430410410-7.03%8007億5337万-3.3%37.5628.82
10/31446446437441-1.12%4008億1033万+4.01%40.431
10/28446446446446+1.83%4008億1952万+5.19%40.8631.35
10/27438438438438-2.23%3008億482万+3.06%40.1330.78
10/26439448439448+3.23%3008億2320万+5.41%41.0531.49
10/25430434430434+1.4%5007億9747万+2.12%39.7630.5
10/24428428420428-0.47%5007億8645万+0.47%39.2130.08
10/21430430430430+0.23%4007億9012万+0.7%39.430.22
10/20420430420429+0.94%1,4007億8828万+0.23%39.330.15
10/19420425420425+1.92%7007億8093万-1.16%38.9429.87
10/18407420407417+2.21%1,4007億6623万-3.7%38.229.31
10/17406408406408-2.16%7007億4970万-6.21%37.3828.68
10/14410417410417+1.71%2007億6623万-5.01%38.229.31
10/134104104104100%1007億5337万-7.03%37.5628.82
10/12411411410410-2.15%3007億5337万-7.66%37.5628.82
10/11423423419419-0.95%1,2007億6991万-6.47%38.3929.45
10/07430430423423-0.24%2007億7726万-6%38.7529.73
10/06447447424424-0.24%3,7007億7910万-6.19%38.8529.8
10/05425449415425+1.19%7,3007億8093万-6.59%38.9429.87
10/04405421400420+4.22%6,4007億7175万-8.5%38.4829.52
10/03402403394403-3.59%9,8007億4051万-12.77%36.9228.32
09/30418418410418-0.48%3,1007億6807万-10.3%38.329.38
09/29415420410420+1.2%8,8007億7175万-10.26%38.4829.52
09/28427427410415-3.49%3,3007億6256万-11.7%38.0229.17
09/274204303924300%5,4007億9012万-9.28%39.430.22
09/26444444430430-3.15%2,5007億9012万-9.47%39.430.22
09/23447447436444-1.33%1,7008億1585万-6.53%40.6831.21
09/21440480430450+2.97%4,8008億2687万-5.26%41.2331.63
09/20450460432437-5%5,2008億298万-8.19%40.0430.71
09/16442460442460+0.44%2,2008億4525万-3.36%42.1432.33
09/15458458458458+1.78%1,1008億4157万-3.58%41.9632.19
09/14452458447450-1.32%6,8008億2687万-5.26%41.2331.63
09/13477477456456-3.18%1,4008億3790万-4%41.7832.05
09/12491491470471-6.55%3,6008億6546万-1.05%43.1533.1
09/09483504483504+4.35%1,2009億2610万+6.11%46.1835.42
09/08475483472483-1.43%1,7008億8751万+2.33%44.2533.95
09/07472490472490+2.08%1,3009億37万+4.03%44.8934.44
09/05484484480480-0.83%7008億8200万+2.56%43.9833.74
09/02490490480484-2.22%1,0008億8935万+4.09%44.3434.02
09/01469500469495+3.99%3,8009億956万+7.14%45.3534.79
08/30476476476476+1.06%5008億7465万+3.7%43.6133.46
08/29490490471471-7.65%2,5008億6546万+3.29%43.1533.1
08/26530538510510-1.92%5,0009億3712万+12.58%46.7335.84
08/25491524491520+3.38%1,6009億5550万+16.07%47.6436.55
08/24504529500503+0.6%3,0009億2426万+13.54%46.0835.35
08/23450503446500+8.93%4,8009億1875万+14.16%45.8135.14
08/22464477452459-4.38%7,1008億4341万+5.76%42.0532.26
08/19530530464480-7.69%47,6008億8200万+11.37%43.9833.74
08/18460520460520+18.18%17,5009億5550万+21.5%47.6436.55
08/17440441440440+0.69%3,0008億850万+4.02%40.3130.92
08/16450465437437-3.53%4,7008億298万+3.8%40.0430.71
08/15463463450453-2.16%2,9008億3238万+8.11%41.531.84
08/12440463440463+5.23%4,4008億5076万+11.03%42.4232.54
08/104404404404400%6008億850万+6.02%40.3130.92
08/09446450440440-1.12%4,1008億850万+6.28%40.3130.92
08/08460460445445-4.3%3,6008億1768万+7.75%40.7731.28
08/05460465459465+1.09%7,6008億5443万+13.14%42.632.68
08/04458460458460+3.37%2,9008億4525万+12.47%42.1432.33
08/03445465442445+1.14%5,2008億1768万+9.61%40.7731.28
08/02453453440440-3.72%2,5008億850万+8.91%40.3130.92
08/01420457420457+8.81%7,6008億3973万+13.68%41.8732.12
07/29420420412420+2.19%8007億7175万+5.26%38.4829.52
07/28419420410411+1.48%2,3007億5521万+3.27%37.6628.89
07/274054134054050%2,4007億4418万+2.02%37.1128.46