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
12/30355364353362+1.69%18,00040億9349万-2.16%9.371.92
12/29364365356356-2.73%25,50040億2564万-4.04%9.211.88
12/28370370353366-4.44%69,40041億3872万-1.35%9.471.94
12/27377383374383+2.68%49,60043億3096万+3.23%9.912.03
12/26368376368373+0.54%22,70042億1788万+0.81%9.651.97
12/223713733683710%17,60041億9526万+0.54%9.61.96
12/21374375371371-0.54%17,40041億9526万+0.54%9.61.96
12/203733733713730%14,50042億1788万+1.36%9.651.97
12/19372374371373+0.27%12,20042億1788万+1.36%9.651.97
12/16372373370372-0.27%13,40042億657万+1.36%9.631.97
12/15374375372373-0.27%16,10042億1788万+1.91%9.651.97
12/14375376370374-0.27%19,80042億2919万+2.47%9.681.98
12/13375376372375+0.54%9,90042億4050万+3.02%9.71.98
12/12370378370373+0.54%22,30042億1788万+2.47%9.651.97
12/093713723693710%14,10041億9526万+1.92%9.61.96
12/08369373366371+0.54%30,70041億9526万+2.2%9.61.96
12/07369370364369+0.27%21,10041億7265万+1.65%9.551.95
12/06367369366368+0.55%14,70041億6134万+1.38%9.521.95
12/05365367364366-0.54%17,30041億3872万+0.83%9.471.94
12/02369370366368-0.27%12,70041億6134万+1.38%9.521.95
12/01369371368369+0.27%18,60041億7265万+1.65%9.551.95
11/30372374368368-1.08%27,20041億6134万+1.66%9.521.95
11/293723733693720%10,60042億657万+2.76%9.631.97
11/28370372365372+0.54%23,40042億657万+3.05%9.631.97
11/25374374367370+0.27%23,90041億8396万+2.78%9.571.96
11/24374374366369-0.27%31,30041億7265万+3.07%9.551.95
11/22366372366370+1.37%37,40041億8396万+3.64%9.571.96
11/21357365357365+2.82%42,90041億2742万+2.82%9.441.93
11/18357358355355-0.56%9,90040億1434万+0.57%9.191.88
11/173573593563570%16,60040億3695万+1.42%9.241.89
11/16358359356357-0.28%13,20040億3695万+1.71%9.241.89
11/15356359354358+0.85%11,90040億4826万+2.29%9.261.89
11/14353356348355+2.01%17,20040億1434万+1.72%9.191.88
11/11358358346348-2.79%37,20039億3518万0%91.84
11/10349361349358+4.37%45,10040億4826万+3.17%9.261.89
11/09362364330343-4.99%78,20038億7864万-0.87%8.881.81
11/08358363357361-0.55%39,00040億8218万+4.34%9.341.91
11/07366366360363-0.82%19,90041億480万+5.52%9.391.92
11/04363367362366-0.54%15,30041億3872万+6.71%9.471.94
11/02368371364368-0.27%31,60041億6134万+7.92%9.521.95
11/01369372367369-0.27%27,00041億7265万+8.85%9.551.95
10/31363370363370+1.93%31,10041億8396万+9.79%9.571.96
10/28359363357363+1.4%18,60041億480万+8.36%9.391.92
10/27362367357358-1.1%38,40040億4826万+7.51%9.261.89
10/263653653603620%24,80040億9349万+9.04%9.371.92
10/25364369360362+0.28%78,10040億9349万+9.7%9.371.92
10/24356361353361+3.44%83,70040億8218万+10.06%9.341.91
10/21340351340349+3.25%51,30039億4649万+7.06%9.031.85
10/20336338335338+1.2%21,80038億2210万+4.32%8.751.79
10/19335335330334+0.91%15,40037億7687万+3.41%8.641.77
10/18326332326331+1.85%7,70037億4294万+2.48%8.571.75
10/17322329321325+0.31%8,10036億7510万+0.93%8.411.72
10/14328328324324+0.31%4,40036億6379万+0.62%8.381.71
10/13324326323323-0.31%11,90036億5248万+0.62%8.361.71
10/12325330320324-2.11%9,80036億6379万+0.93%8.381.71
10/11332335330331-0.6%9,80037億4294万+3.44%8.571.75
10/073343353323330%8,00037億6556万+4.06%8.621.76
10/06336336332333-0.3%9,10037億6556万+4.39%8.621.76
10/05333334331334+1.21%4,80037億7687万+5.03%8.641.77
10/04329331329330+0.61%8,10037億3164万+4.1%8.541.75
10/03329330327328-0.3%8,60037億902万+3.8%8.491.74
09/30329329324329+0.3%4,50037億2033万+4.11%8.511.74
09/29327330325328+0.61%4,60037億902万+4.13%8.491.74
09/28322326321326+1.56%6,50036億8640万+3.82%8.441.73
09/27322324317321+0.31%8,10036億2986万+2.23%8.311.7
09/26319322318320+0.63%7,00036億1856万+2.24%8.281.69
09/23318318315318+1.6%3,40035億9594万+1.6%8.231.68
09/21319319312313+0.32%2,70035億3940万0%8.11.66
09/20313319311312-0.64%13,20035億2809万-0.32%8.071.65
09/16314321311314-0.32%15,10035億5071万+0.32%8.131.66
09/153163173143150%3,60035億6202万+0.64%8.151.67
09/14313315313315+0.64%2,10035億6202万+0.64%8.151.67
09/13315316313313+0.32%5,30035億3940万0%8.11.66
09/12315316308312-0.95%14,20035億2809万-0.32%8.071.65
09/093153163143150%2,60035億6202万+0.64%8.151.67
09/08313315313315+0.64%2,70035億6202万+0.32%8.151.67
09/07315315312313-0.63%8,40035億3940万-0.32%8.11.66
09/06313315312315+0.96%4,10035億6202万+0.32%8.151.67
09/053153153113120%5,60035億2809万-0.95%8.071.65
09/02312314312312-0.32%1,70035億2809万-0.95%8.071.65
09/01311314311313+0.64%4,30035億3940万-0.95%8.11.66
08/31310315310311+0.32%4,50035億1678万-1.89%8.051.65
08/30311313308310-0.96%7,70035億548万-2.21%8.021.64
08/293103153103130%7,60035億3940万-1.57%8.11.66
08/26316316311313-0.95%3,90035億3940万-1.57%8.11.66
08/25316317308316+1.94%15,70035億7332万-0.63%8.181.67
08/24314314309310-1.27%14,90035億548万-2.52%8.021.64
08/23312316311314+0.64%16,70035億5071万-1.26%8.131.66
08/22309313309312+0.32%5,40035億2809万-2.19%8.071.65
08/19310311310311-0.64%4,50035億1678万-2.51%8.051.65
08/18316316310313-0.95%9,10035億3940万-1.88%8.11.66
08/17313316312316+0.96%3,60035億7332万-1.25%8.181.67
08/16312316312313-0.32%3,10035億3940万-2.19%8.11.66
08/15317318312314-0.32%6,10035億5071万-1.88%8.131.66
08/12324324315315-1.87%10,30035億6202万-1.56%8.151.67
08/10310321310321+3.22%3,50036億2986万+0.31%8.311.7
08/09306315306311+1.63%8,20035億1678万-2.81%8.051.65
08/08317317305306-3.16%20,40034億6024万-4.67%7.921.62
08/05320323316316-2.17%7,40035億7332万-1.86%8.181.67
08/043233243203230%6,40036億5248万+0.31%8.361.71