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
12/30654655644652-0.61%21,700430億5882万+1.24%12.520.67
12/29663663654656-1.06%37,800433億2299万+2.02%12.60.67
12/28656665650663+1.07%70,600437億8528万+3.27%12.730.68
12/27642658642656+0.61%42,500433億2299万+2.5%12.60.67
12/26658659651652-0.31%27,400430億5882万+2.03%12.520.67
12/22655657651654-0.15%42,600431億9091万+2.67%12.560.67
12/21659659649655-0.76%32,900432億5695万+2.99%12.580.67
12/20655660649660+1.07%42,400435億8715万+4.1%12.670.67
12/19637655637653+1.71%50,500431億2486万+3.16%12.540.67
12/16649649635642-0.47%31,500423億9841万+1.58%12.330.66
12/15642648638645-0.31%31,000425億9653万+2.22%12.390.66
12/14659659644647-1.67%35,700427億2862万+2.86%12.420.66
12/13649659648658+1.39%61,900434億5507万+4.78%12.630.67
12/126486506456490%71,200428億6070万+3.51%12.460.66
12/09648649637649+0.15%66,100428億6070万+3.67%12.460.66
12/08646649644648+0.62%51,800427億9466万+3.68%12.440.66
12/07633645633644+1.74%117,800425億3049万+3.21%12.370.66
12/06631634629633+0.48%36,700418億404万+1.44%12.150.65
12/05631632626630-0.47%34,200416億592万+0.96%12.10.64
12/02627634626633+0.96%52,300418億404万+1.61%12.150.65
12/01631632622627-0.48%46,500414億779万+0.64%12.040.64
11/30630633623630-0.16%40,700416億592万+1.12%4.230.75
11/29610635610631+2.77%119,200416億7196万+1.45%4.240.75
11/28610617608614-0.81%221,100405億4926万-1.29%4.120.73
11/25629629618619-1.59%286,800408億7946万-0.48%4.160.74
11/24629632626629+0.16%84,600415億3988万+1.13%4.220.75
11/22619630619628+1.29%129,600414億7384万+0.96%4.220.75
11/21614623610620+1.14%144,500409億4551万-0.16%4.160.74
11/18615615606613-0.49%61,100404億8322万-1.29%4.120.73
11/17619620608616-0.81%118,100406億8134万-0.81%4.140.74
11/16623623611621+0.32%112,100410億1155万0%4.170.74
11/15626626617619-1.28%55,700408億7946万-0.32%4.160.74
11/14624631624627+1.29%26,100414億779万+0.97%4.210.75
11/11627632609619-1.28%58,000408億7946万-0.32%4.160.74
11/10624628619627+3.81%47,300414億779万+0.97%4.210.75
11/09624632600604-2.74%83,500398億8885万-2.74%4.060.72
11/086216216146210%32,400410億1155万-0.16%4.170.74
11/07620630611621+0.32%34,600410億1155万0%4.170.74
11/04619620607619-1.12%41,800408億7946万-0.32%4.160.74
11/02627635605626-0.95%78,000413億4175万+0.97%4.20.75
11/01630634626632+0.32%24,500417億3800万+1.94%4.240.76
10/31624631621630-0.32%51,800416億592万+1.78%4.230.75
10/28626635610632+0.64%81,800417億3800万+2.1%4.240.76
10/27620629620628+0.64%31,300414億7384万+1.62%4.220.75
10/26623625619624+0.16%25,000412億967万+1.3%4.190.75
10/25618624614623+0.81%61,000411億4363万+1.3%4.180.74
10/24619619615618-0.32%17,200408億1342万+0.82%4.150.74
10/21622622617620-0.32%20,900409億4551万+1.31%4.160.74
10/20620622613622+0.81%20,000410億7759万+1.8%4.180.74
10/19618624612617+0.16%26,200407億4738万+1.31%4.140.74
10/18618618614616-0.48%17,000406億8134万+1.15%4.140.74
10/17614620609619+1.48%26,300408億7946万+1.81%4.160.74
10/14607615607610-0.49%22,000402億8509万+0.49%4.10.73
10/13614614607613+0.82%23,600404億8322万+0.99%4.120.73
10/12612616600608-2.25%30,300401億5301万+0.16%4.080.73
10/11621622619622+0.16%13,400410億7759万+2.64%4.180.74
10/07625628619621-0.64%22,400410億1155万+2.64%4.170.74
10/06630630621625-1.57%45,200412億7571万+3.31%4.20.75
10/05643648632635+2.75%116,500419億3612万+5.31%4.260.76
10/04619620614618-0.16%32,400408億1342万+2.66%4.150.74
10/03619623616619+0.49%22,900408億7946万+3%4.160.74
09/30604620600616+0.82%33,100406億8134万+2.33%4.140.74
09/29598613598611+1.5%26,000403億5114万+1.5%4.10.73
09/28617618580602-2.75%47,900397億5677万0%4.040.72
09/27610619600619+1.48%32,900408億7946万+2.48%4.160.74
09/26611619610610-1.61%22,100402億8509万+1.16%4.10.73
09/23607620600620+2.14%63,300409億4551万+2.82%4.160.74
09/21593608591607+2.71%36,100400億8697万+0.66%4.080.73
09/205946045875910%39,800390億3031万-2.15%3.970.71
09/16581593581591+2.96%13,600390億3031万-2.15%3.970.71
09/15588588571574-3.37%26,100379億761万-5.12%3.860.69
09/14585596576594+1.54%34,400392億2844万-2.14%3.990.71
09/13593593583585-1.18%15,700386億3407万-3.78%3.930.7
09/12594594585592-1.17%13,800390億9635万-2.79%3.980.71
09/09603603596599-0.66%29,100395億5864万-1.96%4.020.72
09/08595605593603+1.34%19,500398億2281万-1.63%4.050.72
09/07605605585595-1.98%55,900392億9448万-2.94%40.71
09/06602608600607+1.34%19,400400億8697万-1.3%4.080.73
09/05602605593599+0.84%25,500395億5864万-2.92%4.020.72
09/02604605592594-1.98%27,200392億2844万-4.04%3.990.71
09/01597607596606+0.33%17,700400億2093万-2.73%4.070.72
08/31595604589604+2.72%17,600398億8885万-3.21%4.060.72
08/30603603587588-2.97%33,700388億3219万-6.07%3.950.7
08/29607613602606+0.17%28,400400億2093万-3.35%4.070.72
08/26626626605605-3.35%69,600399億5489万-3.51%4.060.72
08/25613627613626+2.12%33,500413億4175万-0.16%4.20.75
08/24623626607613-2.39%38,100404億8322万-2.08%4.120.73
08/23631636623628-1.41%33,700414億7384万+0.32%4.220.75
08/22601638600637+5.99%26,700420億6821万+1.92%4.280.76
08/19609614601601-1.64%14,900396億9072万-3.53%4.040.72
08/18628628610611-3.02%22,700403億5114万-1.93%4.10.73
08/17613633595630+3.11%50,700416億592万+1.29%4.230.75
08/166176196086110%20,900403億5114万-1.45%4.10.73
08/156126196076110%9,400403億5114万-0.97%4.10.73
08/12614618606611-0.16%18,700403億5114万-0.81%4.10.73
08/10615618610612-0.49%13,800404億1718万-0.16%4.110.73
08/09625627611615-1.44%30,900406億1530万+0.65%4.130.73
08/08645645621624-2.95%40,500412億967万+2.46%4.190.75
08/05639648639643+0.63%49,600424億6445万+5.76%4.320.77
08/04626639625639+3.23%43,400422億29万+5.62%4.290.76