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
12/301,1431,1431,1271,129-1.74%80,900207億4447万-4.89%-5.53
12/291,1741,1841,1451,149-2.3%109,000211億1195万-3.12%-5.63
12/281,2081,2201,1441,176-7.62%265,300216億805万-0.68%-5.76
12/271,2501,2731,2451,273+2.5%193,300233億9035万+7.61%-6.24
12/261,2451,2501,2391,242-0.24%145,600228億2075万+5.79%-6.09
12/221,2341,2531,2331,245+1.06%114,600228億7587万+6.78%-6.1
12/211,2291,2381,2261,232+0.24%84,000226億3184万+6.39%-6.04
12/201,2261,2341,2241,229-0.57%72,300225億7673万+6.87%-6.02
12/191,2601,2601,2251,236-1.51%86,600227億532万+8.33%-6.06
12/161,2291,2641,2271,255+2.53%119,300230億5435万+10.87%-6.15
12/151,2031,2371,2031,224+2%131,800224億8488万+9.09%-6
12/141,1981,2011,1941,200+0.59%70,500220億4400万+7.91%-5.88
12/131,1841,1971,1841,193+0.93%73,400219億1541万+8.06%-5.85
12/121,1801,1841,1761,182+0.85%75,000217億1334万+7.75%-5.79
12/091,1701,1841,1701,1720%109,200215億2964万+7.52%-5.74
12/081,1721,1791,1651,172+0.17%77,300215億2964万+8.22%-5.74
12/071,1721,1721,1651,170-0.17%52,500214億9290万+8.64%-5.73
12/061,1651,1751,1631,172+1.3%93,100215億2964万+9.43%-5.74
12/051,1571,1711,1521,157+0.43%67,800212億5409万+8.64%-5.67
12/021,1561,1581,1501,152-0.26%56,600211億6224万+8.78%-5.65
12/011,1501,1741,1501,155+0.96%106,900212億1735万+9.58%-5.66
11/301,1361,1461,1351,144+0.88%44,900210億1528万+9.16%-5.61
11/291,1481,1481,1311,134-0.96%48,800208億3158万+8.72%-5.56
11/281,1271,1501,1231,145+1.6%92,900210億3365万+10.31%-5.61
11/251,1201,1281,1191,127+0.81%62,800207億299万+9.1%-5.52
11/241,1151,1231,1151,118+0.99%47,300205億3766万+8.75%-5.48
11/221,1251,1261,0861,107-1.95%98,900203億3559万+8.21%-5.43
11/211,0751,1361,0751,129+6.11%189,500207億3814万+10.69%-5.53
11/181,0501,0661,0501,064+1.72%88,000195億4419万+4.83%-5.21
11/171,0451,0481,0401,046+0.1%45,100192億1355万+3.26%-5.13
11/161,0361,0451,0351,045+1.55%92,600191億9518万+3.36%-5.12
11/151,0151,0301,0061,029+2.8%99,200189億128万+1.98%-5.04
11/141,0001,0079991,001+0.2%36,900183億8696万-0.5%-4.91
11/111,0031,009996999-0.7%49,600183億5023万-0.6%-4.9
11/101,0081,0111,0001,006+2.86%48,000184億7881万+0.2%-4.93
11/091,0041,013967978-2.88%119,300179億6449万-2.4%-4.79
11/081,0101,0101,0021,007-0.49%19,700184億9718万+0.7%-4.93
11/071,0061,0141,0001,012+1.5%32,700185億8902万+1.5%-4.96
11/04998998990997-0.3%60,100183億1349万+0.4%-4.89
11/021,0181,0181,0001,000-2.06%69,900183億6860万+0.91%-4.9
11/011,0251,0281,0161,0210%32,300187億5434万+3.34%-5
10/311,0271,0271,0201,021-0.2%31,200187億5434万+3.76%-5
10/281,0141,0231,0131,023+1.59%47,300187億9107万+4.39%-5.01
10/271,0201,0241,0061,007-1.56%54,000184億9718万+3.28%-4.93
10/261,0201,0251,0161,0230%32,800187億9107万+5.46%-5.01
10/251,0231,0291,0191,023+0.1%39,600187億9107万+6.01%-5.01
10/241,0181,0231,0151,022+0.99%29,800187億7270万+6.46%-5.01
10/211,0121,0151,0061,0120%29,300185億8902万+5.97%-4.96
10/209931,0129911,012+1.91%69,600185億8902万+6.53%-4.96
10/191,0011,007990993-1.39%69,700182億4001万+5.08%-4.87
10/181,0171,0201,0021,007-0.79%45,700184億9718万+7.01%-4.93
10/171,0191,0241,0111,0150%70,700186億4412万+8.32%-4.97
10/141,0091,0151,0031,015+1%58,700186億4412万+8.91%-4.97
10/131,0011,0101,0011,005+0.5%57,900184億6044万+8.41%-4.92
10/129931,0009881,000+1.21%74,900183億6860万+8.46%-4.9
10/11981990978988+1.54%60,900181億4817万+7.74%-4.84
10/079739799729730%30,800178億7264万+6.69%-4.77
10/06980980970973-0.1%54,500178億7264万+7.28%-4.77
10/05941974941974+3.73%99,000178億9101万+7.86%-4.77
10/04935940932939+1.08%23,600172億4811万+4.33%-4.6
10/03938941929929-0.11%36,500170億6442万+3.45%-4.55
09/30934934928930-0.32%32,200170億8279万+3.68%-4.56
09/29929933926933+0.86%29,200171億3790万+4.13%-4.57
09/28931931920925-0.64%34,800169億9095万+3.35%-4.53
09/27922931918931+1.2%53,000171億116万+4.14%-4.56
09/26917925917920+0.44%55,100168億9911万+3.02%-4.51
09/23900916900916+1.22%55,200168億2563万+2.58%-4.49
09/21895905895905+1.12%37,000166億1218万+1.34%-4.43
09/20902903891895-0.78%33,100164億2862万+0.22%-4.38
09/16885902882902+1.92%30,100165億5711万+1.01%-4.42
09/15895895880885-0.56%54,700162億4506万-1.12%-4.33
09/14887902883890+0.34%40,100163億3684万-0.67%-4.36
09/13892896885887-0.34%36,500162億8177万-1.11%-4.34
09/12896900885890-0.89%58,600163億3684万-0.89%-4.36
09/09890899890898+0.11%34,200164億8368万-0.11%-4.4
09/08898898890897+0.11%28,100164億6533万-0.22%-4.39
09/07888897887896+0.79%38,700164億4697万-0.33%-4.39
09/06882889880889+1.37%34,400163億1848万-1.22%-4.35
09/05874879872877+0.69%43,000160億9821万-2.66%-4.29
09/02868872866871+0.23%40,900159億8807万-3.54%-4.27
09/01864881862869+0.46%51,500159億5136万-3.98%-4.26
08/31876879863865-1.03%89,700158億7794万-4.63%-4.24
08/30890890871874-2.02%94,300160億4314万-3.85%-4.28
08/298928998908920%58,200163億7355万-2.09%-4.37
08/26902902890892-1.33%80,900163億7355万-2.09%-4.37
08/25900904900904+0.44%31,500165億9382万-0.88%-4.43
08/24902903900900-0.55%43,000165億2040万-1.32%-4.41
08/239069079009050%60,800166億1218万-0.88%-4.43
08/22902906901905-0.11%37,400166億584万-0.98%-4.43
08/19906907901906-0.22%42,700166億2419万-0.88%-4.43
08/18910912904908-0.33%44,200166億6089万-0.77%-4.44
08/17914928910911-0.22%32,100167億1593万-0.55%-4.46
08/16913917908913+0.22%42,800167億5263万-0.33%-4.47
08/15904911902911-2.15%106,400167億1593万-0.55%-4.46
08/12921934917931+1.86%39,900170億8291万+1.64%-4.56
08/10923923912914-0.65%18,600167億7098万-0.22%-4.47
08/09920923916920+0.66%18,000168億8108万+0.44%-4.5
08/08911919907914+0.77%24,100167億7098万-0.33%-4.47
08/05909909904907-0.33%22,800166億4254万-1.09%-4.44
08/04903910903910+0.78%37,300166億9759万-0.87%-4.45