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
12/30419432404429+0.47%334,80053億4388万-27.04%-1.82
12/29435436422427-4.04%399,40044億6424万-29.07%-1.5
12/28450469443445-4.51%744,00046億5243万-27.17%-1.57
12/27442491442466+5.19%1,908,80048億7198万-24.23%-1.64
12/26430457421443+2.55%834,00046億3152万-28.08%-1.56
12/22440442425432-2.04%444,20045億1651万-30.21%-1.52
12/21460461434441-5.97%1,042,50041億6961万-28.87%-1.39
12/20470484458469+1.08%814,60044億3434万-24.11%-1.48
12/19485490463464-7.2%854,90043億8707万-24.18%-1.46
12/16533536483500-6.89%1,449,20047億2745万-17.36%-1.58
12/15585585531537-10.5%1,689,00050億7728万-9.9%-1.69
12/14654655592600-4.31%1,756,60056億7294万+2.56%-1.89
12/13635665622627+1.62%1,888,50059億2822万+9.42%-1.98
12/12596643575617+8.82%2,874,10058億3367万+10.18%-1.95
12/09555592550567-1.05%1,287,80053億6092万+3.28%-1.79
12/08560625555573+2.32%3,056,30054億1765万+6.51%-1.81
12/07577592552560-4.27%1,761,90052億9474万+7.07%-1.77
12/06620681571585-7.44%3,804,40055億3111万+14.71%-1.85
12/05691705621632-12.34%2,945,60059億7549万+27.68%-1.99
12/02707851661721+2.85%9,303,50068億1698万+50.84%-2.27
12/01760829690701-14.51%3,858,00066億2788万+53.06%-2.21
11/301,0001,003770820-9.09%4,584,70077億5301万+86.79%-2.59
11/291,0121,083802902-5.25%4,488,30085億2831万+117.35%-2.85
11/28869952851952+18.7%4,765,40090億106万+145.36%-3
11/25688895680802+5.8%9,080,20075億8282万+123.4%-2.53
11/24758758758758+15.2%746,70071億6681万+124.93%-2.39
11/22568658560658+17.92%4,622,10062億2132万+108.89%-2.08
11/21558558558558+16.74%597,00046億623万+87.25%-1.51
11/18536612467478-9.13%6,779,60039億4584万+67.72%-1.3
11/17466526466526+17.94%4,174,20043億4207万+90.58%-1.43
11/16377468369446+14.95%3,667,00036億8168万+68.94%-1.21
11/15333399317388+14.12%3,297,20032億290万+51.56%-1.05
11/14295360281340+19.72%3,170,10028億666万+36%-0.92
11/11294310281284+2.16%870,00023億4439万+15.45%-0.77
11/10270301270278+6.11%1,266,00022億9486万+13.47%-0.75
11/09270273242262-10.88%1,111,30021億6278万+7.38%-0.71
11/08300331267294-3.29%2,948,30024億2694万+20.49%-0.8
11/07300319279304-6.17%1,333,20025億948万+25.62%-0.83
11/04369375299324+9.83%4,547,40026億7458万+35%-0.88
11/02216295216295+37.21%2,397,00024億3519万+24.47%-0.8
11/01219220214215-0.92%89,80017億7480万-8.9%-0.58
10/31222222217217-0.46%64,80017億9131万-8.82%-0.59
10/28216221215218+1.87%165,20017億9956万-8.79%-0.59
10/27219220213214-1.38%64,40017億6654万-10.83%-0.58
10/26225225215217-3.13%65,10017億9131万-10.33%-0.59
10/25227228222224-0.44%41,00018億4909万-7.82%-0.61
10/24230232223225-1.75%75,70018億5735万-7.79%-0.61
10/21230230229229-0.43%15,80018億9037万-6.91%-0.62
10/20232232227230-0.43%24,40018億9862万-6.88%-0.62
10/19231232226231-0.43%42,90019億688万-7.23%-0.63
10/18230234230232+1.75%50,00019億1513万-7.2%-0.63
10/17234237227228-2.56%69,60018億8211万-9.52%-0.62
10/14233236230234-0.85%43,10019億3164万-7.51%-0.64
10/13239242235236-0.42%119,60019億4815万-7.09%-0.64
10/12240249234237-1.25%92,80019億5641万-7.06%-0.64
10/11245248239240-1.64%28,60019億8117万-6.25%-0.65
10/07245249244244-0.41%18,20020億1419万-5.06%-0.66
10/06251255245245-3.92%32,40020億2245万-4.67%-0.67
10/05253260250255+2%23,20021億499万-1.16%-0.69
10/04250254250250-1.57%10,70020億6372万-2.72%-0.68
10/03256257251254-0.39%13,60020億9674万-1.17%-0.69
09/30252270249255-0.78%70,90021億499万-0.78%-0.69
09/29254260252257+1.18%13,70021億2150万0%-0.7
09/28249260249254+0.79%29,10020億9674万-1.17%-0.69
09/27260260251252-3.82%26,80020億8023万-1.95%-0.68
09/26257270253262+3.15%21,20021億6278万+1.95%-0.71
09/23252258250254+2.83%17,50020億9674万-0.78%-0.69
09/21248251245247-1.2%44,60020億3896万-3.52%-0.67
09/20251253248250+0.4%15,70020億6372万-2.34%-0.68
09/16255255243249-2.35%21,80020億5547万-2.73%-0.68
09/15258261252255-1.92%22,80021億499万-0.78%-0.69
09/14269271255260-3.7%42,70021億4627万+1.56%-0.71
09/13275275269270+1.89%34,90022億2882万+5.47%-0.73
09/12268269265265-2.21%14,10021億8754万+3.92%-0.72
09/09263273263271+0.74%11,60022億3707万+6.69%-0.74
09/08265273265269+2.28%54,80022億2056万+6.75%-0.73
09/07260263257263+0.77%25,70021億7103万+4.78%-0.71
09/06258261258261+0.77%34,00021億5452万+4.4%-0.71
09/05261262259259-1.52%12,30021億3801万+4.02%-0.7
09/02260263258263+0.77%17,00021億7103万+6.05%-0.71
09/01252261252261+2.76%39,40021億5452万+5.67%-0.71
08/312492552492540%21,80020億9674万+3.25%-0.69
08/30250254249254+2.83%32,50020億9674万+3.25%-0.69
08/29244252244247+0.82%30,70020億3896万+0.82%-0.67
08/26245248242245+0.82%41,60020億2245万-0.41%-0.67
08/25245251243243-2.41%52,00020億594万-1.62%-0.66
08/24254259248249-3.49%36,80020億5547万+0.81%-0.68
08/23251260251258+0.39%72,70021億2976万+4.45%-0.7
08/22259259253257+1.18%3,90020億4440万+4.05%-0.67
08/19251256249254+1.6%21,50020億2054万+2.83%-0.66
08/18250252245250-0.4%12,30019億8872万+1.21%-0.65
08/17250251241251+0.4%16,30019億9667万+0.8%-0.65
08/16252252243250-0.79%15,80019億8872万0%-0.65
08/15247252242252-1.56%22,50020億463万0%-0.66
08/12255264251256+2.4%48,20020億3645万+0.79%-0.67
08/102472502442500%23,90019億8872万-1.96%-0.65
08/09241250241250+2.88%56,80019億8872万-2.34%-0.65
08/08232244232243+5.19%42,90019億3304万-6.18%-0.63
08/05232235229231-1.28%26,90018億3758万-11.83%-0.6
08/04235239229234-0.85%73,80018億6144万-12.03%-0.61