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
12/30285285279282-0.7%60,10035億1411万+6.02%9.040.51
12/29287287276284-0.35%104,10035億3903万+7.17%9.110.51
12/28288288281285-1.38%71,40035億5149万+7.95%9.140.51
12/27293293285289-1.7%152,00036億134万+9.89%9.270.52
12/26289300288294+5%510,40036億6365万+12.21%9.430.53
12/22269281268280+4.87%140,30034億8919万+7.69%8.980.51
12/21268273266267+0.75%56,30033億2719万+3.49%8.560.48
12/20263265260265+0.38%40,00033億227万+3.11%8.50.48
12/19265266262264-0.75%52,60032億8980万+3.13%8.460.48
12/16270276264266-0.37%129,90033億1473万+3.91%8.530.48
12/15259305258267+3.09%903,80033億2719万+4.71%8.560.48
12/142592602582590%17,20032億2750万+2.37%8.30.47
12/132592602582590%35,30032億2750万+2.37%8.30.47
12/122612622592590%39,50032億2750万+2.78%8.30.47
12/092622632582590%280,50032億2750万+2.78%8.30.47
12/08263263257259-0.77%39,10032億2750万+3.19%8.30.47
12/07257262256261+1.56%38,30032億5242万+3.98%8.370.47
12/062562582562570%35,40032億257万+2.39%8.240.46
12/052602602562570%23,70032億257万+2.8%8.240.46
12/022572582562570%18,70032億257万+2.8%8.240.46
12/012602602572570%37,80032億257万+3.21%8.240.46
11/30256258256257+0.39%29,70032億257万+3.21%8.240.46
11/292562572542560%26,60031億9011万+3.23%8.210.46
11/28259259251256-1.54%43,70031億9011万+3.23%8.210.46
11/25258262258260+0.78%39,70032億3996万+5.26%8.340.47
11/242602612582580%22,40032億1504万+4.45%8.270.47
11/22257259256258+1.57%38,60032億1504万+4.88%8.270.47
11/21260260254254+0.79%33,70031億6519万+3.25%8.140.46
11/18251254250252+2.02%40,10031億4027万+2.86%8.080.45
11/17247252247247-0.4%55,40030億7796万+0.82%7.920.45
11/16250259247248+2.06%118,40030億9042万+1.22%7.950.45
11/15244244240243+0.83%14,10030億2812万-0.82%7.790.44
11/142422452412410%12,40030億319万-1.63%7.730.43
11/112392452392410%23,80030億319万-1.63%7.730.43
11/10245245235241+2.55%55,20030億319万-1.63%7.730.43
11/09246247233235-4.47%93,10029億2842万-4.08%7.530.42
11/082502502442460%40,30030億6550万+0.41%7.890.44
11/07246249240246+0.82%66,00030億6550万+0.82%7.890.44
11/04243250242244-2.79%92,10030億4058万0%7.820.44
11/02253257247251-3.46%85,60031億2781万+2.87%8.050.45
11/01247273245260+5.26%433,40032億3996万+6.56%8.340.47
10/31245247245247+0.41%34,00030億7796万+1.65%7.920.45
10/28245246244246+0.41%19,30030億6550万+1.23%7.890.44
10/27243247243245+0.41%17,40030億5304万+0.82%7.860.44
10/26242245242244+0.83%16,90030億4058万+0.41%7.820.44
10/25245245240242-0.82%42,00030億1565万0%7.760.44
10/24247247243244-0.81%9,50030億4058万+0.41%7.820.44
10/21245246244246+0.41%15,90030億6550万+1.23%7.890.44
10/202442452432450%28,30030億5304万+0.82%7.860.44
10/19247247244245-0.81%33,60030億5304万+0.82%7.860.44
10/18249249245247+0.41%18,00030億7796万+1.23%7.920.45
10/17246248245246+0.82%23,30030億6550万+0.82%7.890.44
10/14246247244244-0.81%25,50030億4058万-0.41%7.820.44
10/13247247243246+1.23%34,00030億6550万0%7.890.44
10/12244246243243+0.41%45,30030億2812万-1.62%7.790.44
10/11242244242242+0.41%33,00030億1565万-2.42%7.760.44
10/07241241241241+0.42%3,20030億319万-2.82%7.730.43
10/06240243240240+0.42%19,20029億9073万-3.61%7.690.43
10/05240243236239-0.42%19,50029億7827万-4.02%7.660.43
10/04238240235240+0.84%27,10029億9073万-3.61%7.690.43
10/03239246234238-0.83%27,20029億6581万-4.42%7.630.43
09/30239243236240-2.04%24,50029億9073万-3.61%7.690.43
09/292432452322450%160,20030億5304万-1.61%7.860.44
09/28244247242245+0.41%20,30030億5304万-1.21%7.860.44
09/27247248242244+0.41%9,50030億4058万-1.21%7.820.44
09/26242247229243+1.25%33,80030億2812万-1.22%7.790.44
09/23238243237240-0.41%25,50029億9073万-2.44%7.690.43
09/21243247230241+2.55%54,60030億319万-1.63%7.730.43
09/20235240233235-2.49%53,00029億2842万-4.08%7.530.42
09/16243245240241-2.43%54,50030億319万-1.23%7.730.43
09/15245249244247+0.82%21,50030億7796万+1.23%7.920.45
09/14250254245245-3.92%32,30030億5304万+0.82%7.860.44
09/13255255251255+1.19%14,50031億7765万+4.94%8.180.46
09/12255255251252-3.45%53,90031億4027万+4.13%8.080.45
09/09265266255261+0.77%44,00032億5242万+7.85%8.370.47
09/08269269256259-3%33,10032億2750万+7.47%8.30.47
09/07269270265267-1.11%51,00033億2719万+11.25%8.560.48
09/062692702662700%42,70033億6457万+13.45%8.660.49
09/05261270255270+5.88%164,80033億6457万+13.92%8.660.49
09/02249255248255+2%45,90031億7765万+8.05%8.180.46
09/01251252248250-0.4%32,40031億1535万+6.38%8.020.45
08/31251253250251+0.8%60,60031億2781万+6.81%8.050.45
08/30244250244249+2.89%24,10031億288万+6.41%7.980.45
08/29248254241242-2.81%74,20030億1565万+3.42%7.760.44
08/26238249238249+4.62%121,00031億288万+6.41%7.980.45
08/25232239232238+3.03%21,10029億6581万+2.15%7.630.43
08/24229231225231+2.67%41,60028億7858万-1.28%7.410.42
08/23227227221225+1.81%40,80028億381万-3.85%7.210.41
08/222222232212210%9,40027億5396万-5.96%7.090.4
08/19221226220221-1.34%47,60027億5396万-5.96%7.090.4
08/18224227222224-1.32%31,30027億9135万-5.08%7.180.4
08/17230230227227-1.73%7,70028億2873万-4.22%7.280.41
08/16228231227231+0.87%15,90028億7858万-2.53%7.410.42
08/15228231228229-1.29%15,60028億5366万-3.78%7.340.41
08/12232235230232-0.43%13,00028億9104万-2.52%7.440.42
08/10226234222233-0.43%71,60029億350万-2.1%7.470.42
08/09233236232234-0.43%18,10029億1596万-1.68%7.50.42
08/082352362322350%17,20029億2842万-1.26%7.530.42
08/052342362342350%5,50029億2842万-1.26%7.530.42
08/04236236234235-0.42%5,90029億2842万-1.26%7.530.42