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
12/303,8303,8473,8153,844-0.26%2,639,7007兆6880億-0.9%16.332.8
12/293,8393,8573,8163,854+0.39%3,307,2007兆7080億-0.7%16.372.81
12/283,8843,8843,8353,839-2.12%3,499,4007兆6780億-1.08%16.32.8
12/273,9403,9403,9173,922-0.33%3,809,7007兆8440億+1.11%16.662.86
12/263,9393,9453,9213,935+0.28%3,115,8007兆8700億+1.68%16.712.87
12/223,9373,9393,9053,924+0.38%3,176,3007兆8480億+1.53%16.672.86
12/213,9193,9263,8983,909-0.13%3,267,7007兆8180億+1.35%16.62.85
12/203,9303,9343,8963,914-0.31%3,484,7007兆8280億+1.66%16.622.85
12/193,9113,9343,9033,926+0.93%3,357,9007兆8520億+2.19%16.672.86
12/163,9053,9123,8643,8900%4,670,4007兆7800億+1.41%16.522.84
12/153,8903,9033,8603,890+0.26%2,978,7007兆7800億+1.46%16.522.84
12/143,9153,9253,8793,880-0.64%4,749,6007兆7600億+1.28%16.482.83
12/133,8523,9133,8473,905+0.18%5,800,6007兆8100億+1.85%16.582.85
12/123,8603,9043,8303,898+2.18%4,502,7007兆7960億+1.64%16.552.84
12/093,7403,8283,7353,815+0.93%5,671,1007兆6300億-0.5%16.22.78
12/083,7793,7993,7593,780+0.16%4,959,8007兆5600億-1.64%16.052.76
12/073,7603,7873,7403,774-0.34%3,786,1007兆5480億-2.05%16.032.75
12/063,8103,8113,7663,787-0.81%4,912,5007兆5740億-1.92%16.082.76
12/053,8053,8483,8053,818-0.68%4,138,2007兆6360億-1.34%16.222.78
12/023,9003,9173,8153,844-2.44%6,295,1007兆6880億-0.83%16.332.8
12/013,9603,9753,9233,940-0.15%4,756,8007兆8800億+1.52%16.732.87
11/303,9483,9523,9133,946-0.05%6,367,8007兆8920億+1.78%16.762.88
11/293,9113,9503,9043,948+0.95%4,212,7007兆8960億+1.88%16.772.88
11/283,8783,9293,8663,911+0.44%4,611,7007兆8220億+1.01%16.612.85
11/253,9053,9133,8833,8940%3,236,8007兆7880億+0.54%16.542.84
11/243,8803,9053,8543,894+1.59%5,305,5007兆7880億+0.52%16.542.84
11/223,8093,8503,8043,833+0.79%5,668,7007兆6660億-1.16%16.282.79
11/213,7303,8143,7233,803+2.78%5,586,8007兆6060億-2.24%16.152.77
11/183,7833,7873,7003,700-2.68%8,957,2007兆4000億-5.18%15.712.7
11/173,7503,8053,7353,802+1.9%7,219,7007兆6040億-3.01%16.152.77
11/163,7003,7433,6903,731-0.13%8,005,0007兆4620億-5.16%15.852.72
11/153,6923,7533,6273,736+0.97%9,528,3007兆4720億-5.47%15.872.72
11/143,7003,7163,6923,700-1.88%8,858,3007兆4000億-6.75%15.712.7
11/113,7793,8093,7393,771-2.03%6,830,1007兆5420億-5.32%16.022.75
11/103,9213,9433,8293,849+0.92%5,966,0007兆6980億-3.7%16.352.81
11/094,0094,0223,7893,814-3.49%5,797,0007兆6280億-4.86%16.22.78
11/084,0104,0103,9253,952+0.69%3,055,7007兆9040億-1.74%16.782.88
11/073,9263,9473,9123,925+0.8%3,282,6007兆8500億-2.58%16.672.86
11/043,9003,9433,8723,894-3.21%5,242,2007兆7880億-3.54%16.542.84
11/024,0244,0294,0014,023-0.12%3,296,6008兆460億-0.52%17.092.93
11/013,9934,0383,9834,028+0.85%3,595,7008兆560億-0.44%17.112.94
10/313,9884,0103,9663,994+0.13%2,896,9007兆9880億-1.29%16.962.91
10/283,9773,9943,9633,989+0.05%4,238,5007兆9780億-1.41%16.942.91
10/273,9653,9963,9473,987+0.55%4,131,9007兆9740億-1.53%16.932.91
10/263,8743,9733,8623,965+3.09%5,975,8007兆9300億-2.05%16.842.89
10/253,8693,8733,8463,846-0.75%6,316,3007兆6920億-4.97%16.332.8
10/243,8803,8923,8543,875-0.18%4,847,4007兆7500億-4.34%16.462.83
10/213,9343,9383,8823,882-1.25%4,910,3007兆7640億-4.27%16.492.83
10/203,9183,9453,9153,931+0.08%4,047,9007兆8620億-3.18%16.72.87
10/193,9683,9683,9183,928-1.8%5,472,8007兆8560億-3.25%16.682.86
10/184,0934,1083,9914,000-2.79%5,534,4008兆-1.53%16.992.92
10/174,0894,1234,0814,115-0.07%2,624,2008兆2300億+1.33%17.483
10/144,1304,1414,0994,118-0.41%3,080,9008兆2360億+1.45%17.493
10/134,1594,1614,1124,135-0.72%3,087,6008兆2700億+1.9%17.563.02
10/124,1684,1884,1484,165-0.48%4,688,8008兆3300億+2.66%17.693.04
10/114,1344,1954,1224,185+1.63%3,385,7008兆3700億+3.23%17.773.05
10/074,0804,1184,0614,118+0.78%2,064,7008兆2360億+1.73%17.493
10/064,1094,1104,0704,086-1.04%4,188,8008兆1720億+1.04%17.352.98
10/054,1354,1404,1134,129-0.41%2,843,9008兆2580億+2.28%17.543.01
10/044,1454,1514,1114,146+0.12%2,532,0008兆2920億+2.98%17.613.02
10/034,1204,1644,1184,141+0.53%3,270,6008兆2820億+3.14%17.593.02
09/304,0944,1514,0724,119-0.15%3,322,3008兆2380億+2.8%17.493
09/294,0904,1774,0904,125+1.25%3,045,4008兆2500億+3.18%17.523.01
09/284,1504,1544,0484,074+0.2%3,036,6008兆1480億+2.13%17.32.97
09/274,0004,0663,9464,066+1.12%3,654,4008兆1320億+2.14%17.272.96
09/264,0124,0494,0114,021+0.32%3,091,4008兆420億+1.21%17.082.93
09/234,0304,0323,9874,008-0.99%3,486,0008兆160億+0.98%17.022.92
09/213,9854,0483,9714,048+2.07%4,552,3008兆960億+2.04%17.192.95
09/203,9313,9783,9313,966+0.2%3,674,1007兆9320億+0.03%16.842.89
09/163,9613,9683,9363,958+0.25%3,899,2007兆9160億-0.25%16.812.89
09/153,9523,9763,9233,948-0.55%2,260,9007兆8960億-0.55%16.772.88
09/143,9864,0093,9633,970-0.58%2,831,8007兆9400億-0.05%16.862.89
09/134,0084,0303,9723,993+1.09%3,322,2007兆9860億+0.5%16.962.91
09/123,9283,9563,9203,950-0.4%3,416,3007兆9000億-0.6%16.782.88
09/093,9853,9983,9653,966-0.48%3,189,0007兆9320億-0.2%16.842.89
09/084,0044,0143,9673,985-1.48%3,384,0007兆9700億+0.28%16.922.91
09/074,0004,0813,9954,045-1.51%3,941,2008兆900億+1.86%17.182.95
09/064,1074,1304,0964,107+0.17%1,623,3008兆2140億+3.4%17.442.99
09/054,1504,1594,0944,100-0.15%1,754,1008兆2000億+3.3%17.412.99
09/024,0404,1274,0324,106+1.81%3,187,3008兆2120億+3.53%17.442.99
09/014,0484,0674,0064,033+0.62%3,451,1008兆660億+1.74%17.132.94
08/313,9564,0243,9414,008+2.3%4,466,4008兆160億+1.03%17.022.92
08/303,8653,9283,8413,918+1.56%5,735,1007兆8360億-1.36%16.642.86
08/293,9253,9333,8443,858-0.28%2,732,0007兆7160億-3.11%16.382.81
08/263,9053,9123,8223,869-1.38%3,932,7007兆7380億-3.23%16.432.82
08/253,9003,9533,8983,923+0.56%2,811,4007兆8460億-2.22%16.662.86
08/243,9003,9183,8663,901+0.1%2,114,2007兆8020億-3.06%16.572.84
08/233,8953,9273,8753,897+0.26%3,444,0007兆7940億-3.47%16.552.84
08/223,9203,9383,8683,887+0.57%2,315,5007兆7740億-4.07%16.512.83
08/193,9213,9303,8333,865-1.2%3,029,4007兆7300億-5.06%16.412.82
08/183,9954,0163,9113,912-1.44%3,324,7007兆8240億-4.38%16.612.85
08/174,0014,0043,9653,969-0.55%3,459,9007兆9380億-3.41%16.862.89
08/164,0734,0733,9903,991-1.29%3,107,1007兆9820億-3.18%16.952.91
08/154,0374,0594,0154,043+0.82%2,938,6008兆860億-2.2%17.172.95
08/124,0404,0473,9964,010+0.35%4,029,0008兆200億-3.26%17.032.92
08/103,9914,0183,9523,9960%2,679,3007兆9920億-3.85%16.972.91
08/094,0144,0343,9723,996-0.3%2,932,8007兆9920億-4.15%16.972.91
08/084,0394,0683,9974,008+1.21%3,436,3008兆160億-4.16%17.022.92
08/053,9514,0093,9113,960+0.2%3,318,3007兆9200億-5.4%16.822.89
08/043,9203,9663,8653,952+0.61%5,407,7007兆9040億-5.73%16.782.88