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
12/301,5371,5491,5321,544+0.59%737,3003008億2369万-3.14%16.522.63
12/291,5501,5581,5251,535-1.6%1,427,5002990億7019万-3.82%16.422.62
12/281,5991,6001,5571,560-4.35%3,220,6003039億4104万-2.44%16.692.66
12/271,6331,6441,6261,631+0.49%2,439,8003177億7425万+1.94%17.452.78
12/261,6081,6281,6071,623+1.44%1,381,6003162億1558万+1.56%17.362.77
12/221,5911,6031,5911,600+0.31%1,314,7003117億3440万+0.25%17.122.73
12/211,5981,6081,5941,595-0.19%2,748,6003106億4443万+0.06%17.062.72
12/201,5891,6011,5891,598+0.06%1,791,3003112億2871万+0.31%17.092.73
12/191,5991,6051,5931,597+0.5%1,362,3003110億3395万+0.31%17.082.72
12/161,6111,6201,5851,589-1.43%1,940,2003094億7586万-0.06%16.992.71
12/151,6061,6201,6061,612+0.06%1,196,3003139億5537万+1.45%17.242.75
12/141,6001,6181,6001,611+0.19%927,4003137億6061万+1.77%17.232.75
12/131,5871,6101,5871,608+1.32%1,212,6003131億7633万+1.9%17.22.74
12/121,5831,5991,5781,587+0.7%1,139,9003090億8634万+0.89%16.972.71
12/091,5801,5851,5721,576-0.51%1,179,2003069億4396万+0.51%16.852.69
12/081,5811,5901,5721,584-0.19%1,490,4003085億205万+1.28%16.942.7
12/071,5801,5991,5561,587-0.31%1,250,9003090億8634万+1.73%16.972.71
12/061,5981,6011,5851,592-0.38%934,5003100億6014万+2.38%17.022.72
12/051,6051,6081,5941,598-0.75%909,6003112億2871万+3.1%17.092.73
12/021,6131,6171,6081,610-0.31%745,6003135億6585万+4.14%17.222.75
12/011,6101,6201,6071,615+0.94%1,013,9003145億3966万+4.8%17.272.75
11/301,6001,6091,5981,600-0.06%941,9003116億1824万+4.23%17.112.73
11/291,6001,6101,6001,601-0.06%540,7003118億1300万+4.71%17.122.73
11/281,5931,6041,5871,602+0.75%570,1003120億776万+5.26%17.132.73
11/251,6001,6001,5821,590-1%714,0003096億7062万+4.88%172.71
11/241,6131,6161,6041,606+0.44%468,3003127億8680万+6.36%17.172.74
11/221,5941,6161,5941,599+0.38%833,4003114億2347万+6.39%17.12.73
11/211,5801,5951,5721,593+1.34%545,0003102億5491万+6.56%17.032.72
11/181,5751,5781,5681,5720%512,8003061億6492万+5.65%16.812.68
11/171,5601,5781,5521,572+0.45%421,5003061億6492万+6.14%16.812.68
11/161,5591,5731,5421,565+0.77%530,3003048億159万+6.17%16.742.67
11/151,5841,5841,5481,553-1.96%659,0003024億6445万+5.86%16.612.65
11/141,5751,5971,5751,584+1.93%619,8003085億205万+8.42%16.942.7
11/111,5501,5701,5411,554+0.39%685,9003026億5921万+6.95%16.622.65
11/101,5171,5501,5151,548+5.45%1,152,1003014億9064万+7.05%16.552.64
11/091,5001,5131,4541,468-1.74%1,013,3002859億973万+2.02%15.72.5
11/081,4821,4981,4821,494+1.63%699,7002909億7353万+4.11%15.982.55
11/071,4681,4791,4631,470+0.55%390,4002862億9925万+2.8%15.722.51
11/041,4611,4651,4451,462-0.61%445,3002847億4116万+2.6%15.632.49
11/021,4731,4741,4651,471-0.74%357,7002864億9401万+3.52%15.732.51
11/011,4751,4821,4701,482+0.34%282,6002886億3639万+4.59%15.852.53
10/311,4721,4821,4701,477+0.27%515,2002876億6258万+4.6%15.792.52
10/281,4831,4861,4631,473-0.41%672,0002868億8354万+4.69%15.752.51
10/271,4901,4901,4721,479-0.54%512,5002880億5211万+5.49%15.822.52
10/261,4741,4921,4721,487+1.36%517,9002896億1020万+6.52%15.92.54
10/251,4581,4691,4561,467+0.55%403,0002857億1497万+5.54%15.692.5
10/241,4421,4631,4391,459+1.67%480,3002841億5688万+5.5%15.62.49
10/211,4451,4451,4321,435-0.62%445,9002794億8260万+4.29%15.352.45
10/201,4391,4491,4351,444+0.63%306,8002812億3546万+5.32%15.442.46
10/191,4351,4431,4321,435+0.35%359,0002794億8260万+5.05%15.352.45
10/181,4161,4301,4131,430+1.2%426,7002785億880万+5.07%15.292.44
10/171,4061,4181,4021,413+0.57%519,6002751億9785万+4.13%15.112.41
10/141,4001,4081,3971,405+0.29%383,3002736億3976万+3.77%15.022.4
10/131,3921,4041,3911,401+1.08%434,6002728億6072万+3.78%14.982.39
10/121,4001,4041,3851,386-1.49%490,7002699億3930万+2.97%14.822.36
10/111,3901,4081,3881,407+1.59%472,7002740億2928万+4.84%15.052.4
10/071,3881,3941,3811,3850%486,6002697億4453万+3.59%14.812.36
10/061,3851,3881,3821,385-0.29%420,7002697億4453万+3.9%14.812.36
10/051,3751,4091,3741,389+1.61%840,4002705億2358万+4.51%14.852.37
10/041,3731,3741,3631,367-0.29%560,4002662億3883万+3.17%14.622.33
10/031,3651,3781,3641,371+0.81%565,4002670億1787万+3.71%14.662.34
09/301,3571,3641,3511,3600%371,8002648億7550万+3.11%14.542.32
09/291,3701,3701,3561,360-0.37%444,4002648億7550万+3.26%14.542.32
09/281,3721,3721,3551,365-0.15%464,0002658億4931万+3.8%14.62.33
09/271,3551,3671,3371,367+0.51%588,3002662億3883万+4.11%14.622.33
09/261,3621,3691,3561,360+0.52%420,9002648億7550万+3.9%14.542.32
09/231,3441,3561,3401,353+0.45%589,5002635億1217万+3.44%14.472.31
09/211,3291,3471,3251,347+1.66%568,7002622億9632万+3.06%14.42.3
09/201,3401,3401,3241,325-0.15%792,8002580億1234万+1.38%14.172.26
09/161,3031,3271,3021,327+2.16%467,4002584億180万+1.45%14.192.26
09/151,2951,3021,2921,299+0.31%357,1002529億4946万-0.84%13.892.22
09/141,3011,3101,2921,295-0.46%583,6002521億7055万-1.15%13.852.21
09/131,3111,3141,3001,301-0.84%535,8002533億3891万-0.84%13.912.22
09/121,3111,3161,3051,312+0.23%520,3002554億8090万-0.23%14.032.24
09/091,3171,3231,3081,309-1.65%539,1002548億9672万-0.61%142.23
09/081,3221,3341,3101,331-0.6%584,8002591億8070万+0.91%14.232.27
09/071,3091,3391,3071,339+2.29%999,3002607億3851万+1.44%14.322.28
09/061,3091,3121,3031,309+0.31%375,8002548億9672万-0.98%142.23
09/051,3081,3151,2981,305+1.01%875,8002541億1782万-1.51%13.952.23
09/021,2811,2981,2811,292+0.7%448,8002515億8637万-2.64%13.812.2
09/011,2861,2891,2791,283-0.23%499,2002498億3384万-3.61%13.722.19
08/311,2741,2871,2701,286+1.02%620,1002504億1802万-3.74%13.752.19
08/301,2911,2921,2671,273-1.7%923,8002478億8657万-5%13.612.17
08/291,2951,3031,2931,295+0.08%432,9002521億7055万-3.72%13.852.21
08/261,2951,3051,2851,294-0.38%632,7002519億7583万-4.08%13.832.21
08/251,3001,3061,2961,2990%369,3002529億4946万-3.92%13.892.22
08/241,3111,3151,2961,299-1.44%525,5002529億4946万-4.13%13.892.22
08/231,2971,3251,2951,318+1.78%589,5002566億4926万-2.95%14.092.25
08/221,2911,3091,2901,295+0.39%617,0002520億7990万-4.71%13.842.21
08/191,3201,3201,2821,290-2.57%1,150,1002511億662万-5.29%13.792.2
08/181,3491,3551,3241,324-0.97%550,5002577億2494万-2.93%14.152.26
08/171,3341,3451,3271,337+0.07%595,4002602億5547万-1.98%14.292.28
08/161,3511,3581,3361,336-1.98%841,3002600億6081万-1.98%14.282.28
08/151,3651,3691,3451,363+0.59%959,4002653億1653万+0.07%14.572.32
08/121,3801,3951,3471,355+3.2%2,002,2002637億5928万-0.59%14.482.31
08/101,3261,3361,3061,313-2.31%1,332,7002555億8372万-3.53%14.032.24
08/091,3611,3611,3011,344-2.25%817,9002616億1806万-1.25%14.362.29
08/081,3771,3781,3621,375+0.36%427,3002676億5241万+1.1%14.72.34
08/051,3621,3731,3581,370+0.88%507,2002666億7913万+0.96%14.642.34
08/041,3611,3641,3411,358-0.15%590,4002643億4325万+0.3%14.512.31