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
12/301,3631,3711,3441,367+0.44%19,400481億3890万+2.55%28.420.86
12/291,3681,3681,3411,361-0.73%34,100479億2761万+2.25%28.290.86
12/281,3491,3731,3391,371-0.36%61,800482億7976万+3.16%28.50.87
12/271,4261,4291,3701,376-4.11%177,000484億5584万+3.69%28.60.87
12/261,4351,4401,4281,435-0.28%50,100505億3352万+8.38%29.830.91
12/221,4021,4391,3681,439+2.71%66,700506億7438万+9.1%29.910.91
12/211,4311,4381,3921,401-1.48%37,800493億3621万+6.7%29.120.89
12/201,4191,4801,4161,422+0.35%101,300500億7573万+8.72%29.560.9
12/191,3641,4191,3521,417+3.89%176,700498億9965万+8.75%29.460.9
12/161,3131,3641,3101,364+4.76%86,200480億3326万+5.25%28.350.86
12/151,3001,3111,2971,302+0.54%38,600458億4993万+0.85%27.070.82
12/141,2981,3021,2931,295-0.23%38,600456億342万+0.78%26.920.82
12/131,2951,2981,2861,298+0.15%39,200457億907万+1.25%26.980.82
12/121,2951,3141,2861,296+0.86%38,500456億3864万+1.33%26.940.82
12/091,2881,2931,2751,285-0.23%41,800452億5127万+0.78%26.710.81
12/081,3001,3001,2741,288+0.23%42,700453億5692万+1.18%26.770.81
12/071,2701,2901,2671,285+1.42%48,000452億5127万+0.94%26.710.81
12/061,2901,2901,2621,267-0.63%28,100446億1740万-0.39%26.340.8
12/051,2711,2791,2621,275-0.23%26,800448億9912万+0.16%26.50.81
12/021,2911,2961,2711,278-1.31%14,500450億477万+0.39%26.570.81
12/011,2891,3161,2871,295+1.25%39,000456億342万+1.73%26.920.82
11/301,2881,2901,2781,279-1.16%26,700450億3998万+0.55%26.590.81
11/291,2971,2971,2881,294-0.61%28,100455億6821万+1.73%26.90.82
11/281,3251,3251,2911,302-2.11%43,800458億4993万+2.52%27.070.82
11/251,3201,3431,3191,330+1.14%58,300468億3595万+4.81%27.650.84
11/241,3181,3201,3091,315-0.23%29,500463億772万+3.87%27.340.83
11/221,3211,3231,3131,318-0.08%29,100464億1337万+4.27%27.40.83
11/211,3211,3361,3151,319+1.15%26,700464億4858万+4.6%27.420.83
11/181,3151,3221,3001,304+0.31%34,900459億2036万+3.57%27.110.82
11/171,2941,3001,2871,300+0.31%10,400457億7950万+3.34%27.020.82
11/161,3001,3061,2871,296+1.49%36,200456億3864万+3.18%26.940.82
11/151,2931,3041,2731,277-1.31%29,900449億6955万+1.83%26.550.81
11/141,2581,2951,2581,294+3.69%57,200455億6821万+3.27%26.90.82
11/111,2481,2671,2371,248+1.3%43,300439億4832万-0.24%25.940.79
11/101,2221,2361,1951,232+6.94%28,600433億8488万-1.52%25.610.78
11/091,2111,2261,1521,152-4.87%38,500405億6768万-7.91%23.950.73
11/081,2051,2351,2031,211-0.98%11,500426億4536万-3.43%25.170.77
11/071,2401,2401,2201,223+0.25%14,000430億6794万-2.47%25.420.77
11/041,2211,2271,1971,220-1.05%19,900429億6230万-2.63%25.360.77
11/021,2591,2701,2251,233-2.99%27,500434億2009万-1.6%25.630.78
11/011,2771,2831,2671,271-0.47%20,900447億5826万+1.44%26.420.8
10/311,2951,3071,2711,277-0.31%49,800449億6955万+2.24%26.550.81
10/281,2841,2911,2611,281-0.08%46,000451億1041万+2.89%26.630.81
10/271,2781,2841,2771,282+0.39%17,300451億4563万+3.3%26.650.81
10/261,2701,2811,2691,277+0.16%20,500449億6955万+3.23%26.550.81
10/251,2641,2761,2641,275+0.79%28,400448億9912万+3.49%26.50.81
10/241,2601,2691,2551,265+0.48%12,700445億4697万+3.1%26.30.8
10/211,2671,2671,2541,259-0.71%8,100443億3568万+2.94%26.170.8
10/201,2601,2721,2541,268+0.96%18,900446億5262万+4.02%26.360.8
10/191,2631,2631,2501,256-0.55%9,000442億3004万+3.37%26.110.79
10/181,2551,2651,2481,263+0.8%13,000444億7654万+4.29%26.250.8
10/171,2611,2651,2441,253-0.63%19,500441億2439万+3.81%26.050.79
10/141,2781,2781,2431,261-0.55%26,400444億611万+4.73%26.210.8
10/131,2641,2811,2481,268+1.04%25,200446億5262万+5.75%26.360.8
10/121,2391,2641,2391,255-0.08%22,300441億9482万+5.2%26.090.79
10/111,2461,2561,2401,256+0.8%15,700442億3004万+5.72%26.110.79
10/071,2501,2501,2361,246-0.4%8,300438億7789万+5.33%25.90.79
10/061,2451,2651,2451,251+0.64%22,300440億5396万+6.2%26.010.79
10/051,2341,2501,2251,243+0.65%35,900437億7224万+5.97%25.840.79
10/041,2201,2351,2181,235+1.31%29,700434億9052万+5.74%25.670.78
10/031,2101,2231,2091,219+1.41%10,600429億2708万+4.91%25.340.77
09/301,2161,2161,1961,202-1.39%17,700423億2843万+3.8%24.990.76
09/291,2181,2221,2061,219+0.66%27,000429億2708万+5.63%25.340.77
09/281,2161,2161,2001,211-1.14%26,400426億4536万+5.3%25.170.77
09/271,1791,2251,1661,225+3.9%47,100431億3837万+6.99%25.470.77
09/261,1831,1831,1711,179-0.34%13,000415億1848万+3.42%24.510.75
09/231,1891,1891,1521,183-0.25%33,700416億5934万+4.05%24.590.75
09/211,1601,1891,1451,186+2.42%37,100417億6499万+4.59%24.650.75
09/201,1551,1701,1471,158-0.52%23,600407億7897万+2.39%24.070.73
09/161,1601,1691,1581,164+1.04%16,400409億9026万+2.83%24.20.74
09/151,1681,1681,1501,152-1.37%12,700405億6768万+1.68%23.950.73
09/141,1531,1701,1531,168+1.21%15,800411億3112万+3%24.280.74
09/131,1701,1701,1511,154-0.52%12,300406億3811万+1.67%23.990.73
09/121,1531,1681,1421,160-0.51%11,100408億4940万+1.93%24.110.73
09/091,1831,1831,1601,166-0.43%27,600410億6069万+2.46%24.240.74
09/081,1611,1741,1531,171+1.12%12,400412億3676万+2.9%24.340.74
09/071,1361,1601,1361,158+2.12%19,000407億7897万+1.76%24.070.73
09/061,1261,1501,1261,134+0.8%22,200399億3381万-0.61%23.570.72
09/051,1311,1421,1241,125-0.79%11,300396億1687万-1.75%23.390.71
09/021,1381,1421,1271,1340%16,800399億3381万-1.31%23.570.72
09/011,1311,1371,1211,134+0.44%11,700399億3381万-1.56%23.570.72
08/311,1131,1301,1131,129+1.44%26,400397億5773万-2.34%23.470.71
08/301,1191,1211,1121,113-0.36%6,900391億9429万-4.05%23.140.7
08/291,1191,1271,1111,117+1.73%14,600393億3515万-4.12%23.220.71
08/261,1091,1101,0961,098-1.08%9,400386億6607万-6.15%22.830.69
08/251,1071,1201,1071,110+0.09%8,600390億8865万-5.61%23.070.7
08/241,1161,1181,1081,109+0.18%9,800390億5343万-6.18%23.050.7
08/231,0951,1161,0951,107+0.36%18,400389億8300万-6.82%23.010.7
08/221,0991,1061,0911,103+0.36%15,500388億4214万-7.62%22.930.7
08/191,0891,1051,0821,099+1.1%20,700387億128万-8.34%22.850.7
08/181,1081,1121,0871,087-2.25%25,200382億7870万-9.64%22.60.69
08/171,1131,1211,1051,112-0.18%33,000391億5908万-7.95%23.120.7
08/161,1811,1811,1121,114-5.27%24,700392億2951万-7.86%23.160.7
08/151,1931,1941,1611,176-1.42%15,000414億1284万-2.65%24.450.74
08/121,1931,1931,1861,193+1.19%7,700420億1149万-1.08%24.80.75
08/101,1971,1971,1701,179-1.26%13,400415億1848万-2.08%24.510.75
08/091,1491,1981,1491,194-1.89%26,700420億4671万-0.75%24.820.76
08/081,1901,2201,1871,217+4.64%19,500428億5665万+1.33%25.30.77
08/051,1611,1961,1611,163-1.11%9,200409億5504万-2.92%24.180.74
08/041,1801,1921,1641,176-0.34%12,400414億1284万-1.75%24.450.74