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
12/30556558543547-1.26%24,70048億9042万-4.7%18.340.43
12/29560561551554-1.25%27,10049億5300万-3.48%18.580.43
12/28560569542561-4.1%87,70050億1559万-2.09%18.810.44
12/27578585578585+1.21%94,10052億3016万+2.27%19.620.46
12/26580584575578-0.86%45,30051億6757万+1.58%19.380.45
12/225815835755830%30,80052億1228万+2.82%19.550.46
12/21576590576583+0.17%69,10052億1228万+3.37%19.550.46
12/20584590581582-1.36%57,00052億334万+3.74%19.510.45
12/19594594586590-0.67%26,70052億7486万+5.55%19.780.46
12/165965965905940%33,30053億1062万+6.83%19.920.46
12/155955955925940%19,20053億1062万+7.41%19.920.46
12/14591594588594+0.34%58,00053億1062万+8.2%19.920.46
12/13589592588592+0.17%26,30052億9274万+8.62%19.850.46
12/12585593585591+1.37%47,10052億8380万+9.04%19.820.46
12/09579590579583+0.34%33,40052億1228万+8.16%19.550.46
12/08573581571581+1.4%65,10051億9440万+8.4%19.480.45
12/07566573566573+1.24%28,50051億2287万+7.3%19.210.45
12/06562572555566+0.89%26,70050億6029万+6.59%18.980.44
12/05565574560561-0.71%53,60050億1559万+5.85%18.810.44
12/02568568548565-0.88%41,00050億5135万+7.01%18.940.44
12/01574576566570+1.06%53,00050億9605万+8.57%19.110.45
11/30562565562564+0.36%11,80050億4241万+7.84%18.910.44
11/29558563551562+0.36%31,80050億2453万+8.08%18.840.44
11/28548565547560+2.56%39,50050億665万+8.11%18.780.44
11/25540547540546+1.3%40,90048億8148万+5.81%18.310.43
11/24538540537539+0.75%19,70048億1890万+4.86%18.070.42
11/22534538532535+0.38%33,90047億8313万+4.29%17.940.42
11/21515533515533+3.5%72,70047億6525万+4.1%17.870.42
11/18515516514515-0.19%23,40046億433万+0.78%17.270.4
11/17515516513516+0.19%19,30046億1327万+1.18%17.30.4
11/16515515512515+0.39%16,20046億433万+0.98%17.270.4
11/15515515509513-0.77%23,00045億8644万+0.79%17.20.4
11/145185195145170%35,60046億2221万+1.57%17.340.4
11/11512519512517+0.98%31,20046億2221万+1.57%17.340.4
11/10508514505512+3.43%23,50045億7750万+0.79%17.170.4
11/09513515483495-3.51%54,90044億2552万-2.56%16.60.39
11/08512513510513+0.2%10,70045億8644万+0.98%17.20.4
11/07507517507512+0.2%9,90045億7750万+0.79%17.170.4
11/04510511505511-0.39%17,80045億6856万+0.59%17.130.4
11/02516516511513-1.16%22,10045億8644万+1.18%17.20.4
11/01516519515519+0.39%27,30046億4009万+2.37%17.40.41
10/31519519515517-0.39%14,70046億2221万+2.17%17.340.4
10/28515519513519+1.17%30,30046億4009万+2.57%17.40.41
10/27509515508513+0.79%32,30045億8644万+1.58%17.20.4
10/26505509505509+0.59%27,70045億5068万+0.79%17.070.4
10/25504506504506+0.4%21,30045億2386万+0.4%16.970.4
10/245045055025040%15,50045億598万0%16.90.39
10/21505505501504-0.2%12,60045億598万+0.2%16.90.39
10/20503506503505+0.2%15,00045億1492万+0.4%16.930.39
10/19502505502504-0.4%14,60045億598万+0.2%16.90.39
10/185065065045060%5,20045億2386万+0.6%16.970.4
10/17506507502506+0.4%7,50045億2386万+0.6%16.970.4
10/14499505499504+0.4%9,30045億598万+0.4%16.90.39
10/13505505500502-0.79%11,90044億8810万0%16.830.39
10/125005065005060%13,00045億2386万+0.8%16.970.4
10/115025075025060%11,60045億2386万+1%16.970.4
10/07503506501506+0.4%14,40045億2386万+1%16.970.4
10/06503505503504+0.8%14,00045億598万+0.6%16.90.39
10/05507507500500-1.38%43,30044億7022万0%16.770.39
10/04506507505507+0.2%6,80045億3280万+1.4%170.4
10/03506507505506+0.2%8,00045億2386万+1.4%16.970.4
09/30498507498505-0.39%11,00045億1492万+1.2%16.930.39
09/29505507503507+0.2%11,90045億3280万+1.81%170.4
09/28505506502506+0.4%14,50045億2386万+1.81%16.970.4
09/27503504500504+0.2%12,60045億598万+1.61%16.90.39
09/26504504501503-0.2%6,80044億9704万+1.62%16.870.39
09/23505505500504-0.2%13,00045億598万+2.02%16.90.39
09/21496505493505+1.81%18,70045億1492万+2.43%16.930.39
09/20495499493496-0.2%46,70044億3446万+0.81%16.630.39
09/16496497495497+0.4%5,40044億4340万+1.02%16.660.39
09/15493498488495-0.6%23,50044億2552万+0.61%16.60.39
09/144964984934980%11,70044億5234万+1.22%16.70.39
09/134985004984980%6,70044億5234万+1.43%16.70.39
09/12501501496498-0.99%13,70044億5234万+1.43%16.70.39
09/09495504495503+0.2%23,10044億9704万+2.65%16.870.39
09/08500503498502+0.6%12,20044億8810万+2.66%16.830.39
09/07497500496499+0.4%12,00044億6128万+2.25%16.730.39
09/06494498494497+0.61%16,10044億4340万+1.84%16.660.39
09/05495497492494-0.4%13,80044億1658万+1.44%16.560.39
09/024944964934960%8,10044億3446万+1.85%16.630.39
09/01495496490496-0.2%7,80044億3446万+2.06%16.630.39
08/31496497494497+0.2%7,80044億4340万+2.26%16.660.39
08/30490497490496+0.61%8,60044億3446万+2.06%16.630.39
08/29489493486493+0.82%14,30044億764万+1.65%16.530.39
08/26489489487489+0.82%12,80043億7187万+0.82%16.40.38
08/25488488481485+0.41%7,70043億3611万+0.21%16.260.38
08/24481483479483+0.21%14,70043億1823万-0.21%16.20.38
08/23481485480482-0.82%4,90043億929万-0.21%16.160.38
08/22480487480486+1.25%6,30043億4505万+0.62%16.30.38
08/194794824794800%7,40042億9141万-0.41%16.090.38
08/18479487479480-1.03%7,60042億9141万-0.41%16.090.38
08/174784924774850%13,80043億3611万+0.83%16.260.38
08/16488495475485-0.41%32,50043億3611万+1.04%16.260.38
08/15488492483487-0.61%11,20043億5399万+1.67%16.330.38
08/12495498488490-0.81%9,50043億8081万+2.51%16.430.38
08/10478494478494+1.65%17,30044億1658万+3.56%16.560.39
08/09486486482486+1.04%7,10043億4505万+2.1%16.30.38
08/08480486480481-0.62%5,30043億35万+1.26%16.130.38
08/05481485478484+0.83%5,50043億2717万+1.89%16.230.38
08/044834834754800%13,10042億9141万+1.27%16.090.38