株価チャート

2016/08/02～2016/12/30

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
12/30799807799800-0.99%3,90032億7288万-4.99%69.070.75
12/29833833791808-2.18%12,30033億560万-4.15%69.770.76
12/28823828800826-4.84%9,70033億7924万-2.02%71.320.78
12/27855868850868+1.52%10,70035億5107万+3.09%74.950.82
12/26868869850855+1.3%9,30034億9789万+2.03%73.820.8
12/22840869837844+0.48%21,40034億5288万+0.96%72.870.79
12/21838849838840+0.24%2,90034億3652万+0.72%72.530.79
12/20848849837838-1.06%6,70034億2834万+0.84%72.360.79
12/19856856847847-1.28%7,80034億6516万+2.17%73.130.8
12/16857863856858-0.23%3,00035億1016万+3.75%74.080.81
12/15856862856860+0.58%80035億1834万+4.37%74.250.81
12/14861863855855-0.7%2,20034億9789万+4.27%73.820.8
12/13857861856861+0.47%3,00035億2243万+5.39%74.340.81
12/128668668578570%2,20035億607万+5.28%740.81
12/09865865848857+0.23%3,50035億607万+5.67%740.81
12/08852860852855+0.35%5,00034億9789万+5.69%73.820.8
12/07849852847852+0.71%2,00034億8561万+5.71%73.560.8
12/06847849846846-0.24%2,70034億6107万+5.22%73.050.8
12/05837848837848+1.19%1,70034億6925万+5.87%73.220.8
12/02842842833838-0.59%5,30034億2834万+4.88%72.360.79
12/01849849842843-0.47%3,70034億4879万+5.77%72.790.79
11/30832848832847+1.93%5,50034億6516万+6.68%73.130.8
11/29823832823831+0.85%5,20033億9970万+4.92%71.750.78
11/28811824811824+2.62%3,30033億7106万+4.3%71.150.77
11/25806810801803-0.37%5,40032億8515万+1.77%69.330.75
11/24809810797806-0.12%9,90032億9742万+2.28%69.590.76
11/22801808801807+0.88%4,30033億151万+2.54%69.680.76
11/21792804792800+1.39%6,10032億7288万+1.65%69.070.75
11/18789789786789+0.13%1,50032億2787万+0.38%68.120.74
11/17787788787788-0.13%40032億2378万+0.25%68.040.74
11/16788789788789+0.77%1,40032億2787万+0.38%68.120.74
11/15781783781783-0.89%80032億333万-0.38%67.610.74
11/14780790780790+1.41%3,00032億3196万+0.51%68.210.74
11/11783783779779-0.51%90031億8696万-0.89%67.260.73
11/10788788777783+0.77%1,70032億333万-0.38%67.610.74
11/09782789777777-0.64%3,20031億7878万-1.27%67.090.73
11/08787787782782-0.64%2,50031億9924万-0.64%67.520.74
11/07783795783787+0.51%1,60032億1969万0%67.950.74
11/04784796783783-2%5,70032億333万-0.51%67.610.74
11/02786800786799+1.65%3,60032億6878万+1.65%68.990.75
11/01788790786786+0.26%1,20032億1560万+0.13%67.870.74
10/31789789784784-0.63%3,60032億742万-0.13%67.690.74
10/28788789788789+0.13%1,10032億2787万+0.64%68.120.74
10/27787788782788+0.77%70032億2378万+0.64%68.040.74
10/26785787782782-0.38%3,20031億9924万0%67.520.74
10/25788788785785-0.38%60032億1151万+0.51%67.780.74
10/24789789786788-0.13%70032億2378万+1.03%68.040.74
10/21788789786789+0.51%1,60032億2787万+1.28%68.120.74
10/207897897857850%1,00032億1151万+0.9%67.780.74
10/19788788785785-0.38%20032億1151万+1.16%67.780.74
10/187877887867880%90032億2378万+1.68%68.040.74
10/177877887877880%50032億2378万+1.81%68.040.74
10/14783788783788+0.64%30032億2378万+1.94%68.040.74
10/13787787783783-0.38%60032億333万+1.42%67.610.74
10/12786786786786+0.26%70032億1560万+2.08%67.870.74
10/11784785784784+0.38%1,00032億742万+1.82%67.690.74
10/06780781780781-1.39%1,50031億9514万+1.43%67.430.73
10/05790798790792-0.38%1,10032億4015万+2.99%68.380.74
10/04799799790795-0.25%1,20032億5242万+3.52%68.640.75
10/03785797782797+1.53%2,60032億6060万+3.91%68.820.75
09/30782785781785+0.13%80032億1151万+2.35%67.780.74
09/29782786780784+0.64%40032億742万+2.35%67.690.74
09/28771779771779+1.17%1,10031億8696万+1.7%67.260.73
09/277707707707700%30031億5014万+0.52%66.480.72
09/267727727677700%50031億5014万+0.39%66.480.72
09/23777777767770-0.26%2,40031億5014万+0.39%66.480.72
09/21770772759772+0.26%2,10031億5832万+0.52%66.660.73
09/20760786760770+1.72%2,40031億5014万+0.26%66.480.72
09/167577577577570%20030億9696万-1.43%65.360.71
09/157577577577570%8,30030億9696万-1.56%65.360.71
09/147607607577570%1,80030億9696万-1.69%65.360.71
09/13764764757757-0.13%50030億9696万-1.94%65.360.71
09/12760765758758+0.4%50031億105万-1.94%65.450.71
09/09759761753755-0.4%3,70030億8878万-2.45%65.190.71
09/08755767755758+0.53%1,00031億105万-2.07%65.450.71
09/07761761754754-0.92%2,20030億8468万-2.71%65.10.71
09/06755761755761+0.66%1,50031億1332万-2.06%65.710.72
09/05753762753756+0.4%1,60030億9287万-2.83%65.280.71
09/02762762747753-3.09%7,40030億8059万-3.34%65.020.71
09/01774778774777+0.52%1,60031億7878万-0.51%67.090.73
08/317737737737730%10031億6242万-1.02%66.740.73
08/29780780773773+0.39%2,10031億6242万-1.15%66.740.73
08/26774774770770-0.39%2,20031億5014万-1.53%66.480.72
08/25773773773773-0.64%10031億6242万-1.28%66.740.73
08/247787787787780%10031億8287万-0.64%67.170.73
08/23780780776778-0.26%40031億8287万-0.77%67.170.73
08/22785785780780-0.64%40031億9105万-0.51%67.350.73
08/197857857857850%20032億1151万+0.13%67.780.74
08/18775785775785+1.29%70032億1151万0%67.780.74
08/17776776775775-0.51%60031億7060万-1.27%66.920.73
08/167807857797790%1,70031億8696万-0.89%67.260.73
08/15778784777779+0.26%50031億8696万-0.89%67.260.73
08/12778780777777-0.13%70031億7878万-1.27%67.090.73
08/10791791777778-1.39%3,00031億8287万-1.27%67.170.73
08/09777791777789+0.13%80032億2787万0%68.120.74
08/08780788780788-0.13%40032億2378万-0.25%68.040.74
08/05790794784789+1.81%1,00032億2787万0%68.120.74
08/04777780775775-0.26%1,80031億7060万-1.77%66.920.73
08/03780780777777-1.02%2,40031億7878万-1.52%67.090.73
08/02791791785785-0.51%2,50032億1151万-0.63%67.780.74