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
12/30709712707711+0.28%23,80057億9429万-0.56%6.790.85
12/29715715705709-1.12%33,60057億7799万-0.84%6.770.84
12/28707722706717+1.41%53,40058億4319万+0.42%6.850.85
12/27710714703707-0.7%151,70057億6169万-0.84%6.750.84
12/26716718710712-0.14%61,90058億244万-0.14%6.80.85
12/22714720707713-0.56%45,10058億1059万+0.14%6.810.85
12/21724729716717-0.83%39,40058億4319万+0.84%6.850.85
12/20717728717723+0.98%31,40058億9208万+1.83%6.90.86
12/19711716711716+0.99%28,50058億3504万+0.99%6.840.85
12/16708714706709+0.14%38,40057億7799万+0.28%6.770.84
12/15706709705708+0.28%34,50057億6984万+0.28%6.760.84
12/14711712706706-0.84%54,50057億5354万+0.14%6.740.84
12/13720721709712-1.25%56,60058億244万+1.14%6.80.85
12/12733739720721-1.23%37,30058億7578万+2.56%6.880.86
12/097307357207300%29,90059億4913万+4.14%6.970.87
12/087307327277300%45,00059億4913万+4.29%6.970.87
12/07718732715730+2.24%51,30059億4913万+4.43%6.970.87
12/06709718708714+1.13%27,30058億1874万+2.29%6.820.85
12/05712712705706-0.84%24,80057億5354万+1.15%6.740.84
12/02715723707712-0.28%37,40058億244万+2.01%6.80.85
12/01719725714714-0.14%52,50058億1874万+2.15%6.820.85
11/30722723711715-0.14%73,10058億2689万+2.29%6.830.85
11/29720723714716-0.56%56,60058億3504万+2.43%6.840.85
11/28710724709720+1.69%145,90058億6764万+3.15%6.870.86
11/25709718706708+0.28%63,00057億6984万+1.43%6.760.84
11/24699711698706+1.29%118,40057億5354万+1.29%6.740.84
11/22694700691697+0.87%91,60056億8020万+0.14%6.650.83
11/21689694686691+0.58%78,50056億3130万-0.58%6.60.82
11/18693694686687-0.72%65,40055億9870万-0.87%6.560.82
11/17694694684692-0.29%58,50056億3945万+0.14%6.610.82
11/16692696689694+0.43%63,70056億5575万+0.73%6.630.83
11/15700707687691+0.14%95,40056億3130万+0.58%6.60.82
11/14697697688690+0.44%39,80056億2315万+0.58%6.590.82
11/11689697687687+0.29%21,40055億9870万+0.44%6.560.82
11/10688691675685+2.7%60,30055億8240万+0.29%6.540.81
11/09683685653667-2.2%67,00054億3571万-2.2%6.370.79
11/08687694681682-0.73%18,50055億5795万+0.15%6.510.81
11/07679689679687+1.18%20,50055億9870万+1.03%6.560.82
11/04682689670679-1.45%49,10055億3351万0%6.480.81
11/02696696682689-2.55%75,60056億1500万+1.62%6.580.82
11/01707709702707+0.43%27,40057億6169万+4.59%6.750.84
10/31717718700704-1.81%48,40057億3724万+4.45%6.720.84
10/28717726712717-0.42%37,10058億4319万+6.7%6.850.85
10/27726731716720-0.28%50,60058億6764万+7.46%6.870.86
10/26717723706722+0.84%40,70058億8393万+8.41%6.890.86
10/25715718713716+0.99%42,80058億3504万+7.83%6.840.85
10/247127167037090%56,80057億7799万+7.26%6.770.84
10/21703714701709+0.85%50,30057億7799万+7.59%6.770.84
10/20696709694703+1.01%91,60057億2909万+7%6.710.84
10/19686696684696+2.96%88,70056億7205万+6.1%6.640.83
10/18686686676676+0.6%72,90055億906万+3.21%6.450.8
10/17653675651672+3.7%78,40054億7646万+2.6%6.420.8
10/14642648642648+1.09%19,80052億8087万-1.22%6.190.77
10/13641648640641-0.16%43,10052億2382万-2.44%6.120.76
10/12644645641642-0.31%38,80052億3197万-2.58%6.130.76
10/11651654643644-1.08%87,00052億4827万-2.42%6.150.77
10/07654655648651-0.46%34,00053億532万-1.51%6.210.77
10/066536576526540%59,80053億2977万-1.21%6.240.78
10/05656659652654-0.3%36,40053億2977万-1.36%6.240.78
10/04654657652656+1.08%17,10053億4607万-1.2%6.260.78
10/03650659648649-0.15%38,30052億8902万-2.41%6.20.77
09/30653655647650-1.81%36,10052億9717万-2.4%6.210.77
09/29655666653662+1.53%37,20053億9496万-0.75%6.320.79
09/28643652643652+0.62%23,40053億1347万-2.25%6.220.78
09/27648649640648-0.46%58,40052億8087万-2.99%6.190.77
09/26659659650651-1.51%36,90053億532万-2.69%6.210.77
09/23662664652661+0.61%30,20053億8681万-1.34%6.310.79
09/21640657640657+2.82%34,70053億5159万-2.09%6.270.78
09/20647648636639-1.99%62,30052億497万-4.91%6.10.76
09/16653653644652-0.15%53,70053億1086万-3.41%6.220.78
09/15652657651653-0.31%20,10053億1901万-3.69%6.230.78
09/14652668651655+0.15%52,40053億3530万-3.82%6.250.78
09/13671673653654-2.68%90,50053億2715万-4.39%6.240.78
09/12680684671672-1.18%42,00054億7377万-2.04%6.410.8
09/09682685678680-1.16%40,60055億3894万-1.16%6.490.81
09/08705705681688-1.43%62,00056億410万-0.29%6.560.82
09/07676705676698+3.71%34,20056億8555万+1.01%6.660.83
09/06675677671673-0.59%45,00054億8192万-2.75%6.420.8
09/05685694675677-0.59%56,00055億1450万-2.59%6.460.8
09/02670684670681+1.64%24,10055億4708万-2.3%6.50.81
09/01668675666670-0.45%47,10054億5748万-4.29%6.390.8
08/31676679667673-0.59%45,90054億8192万-4.27%6.420.8
08/30680682676677+0.3%19,40055億1450万-4.24%6.460.8
08/29680681670675+0.6%37,90054億9821万-4.93%6.440.8
08/26679680667671-1.47%42,20054億6563万-6.02%6.40.8
08/25674684671681+2.25%26,40055億4708万-5.15%6.50.81
08/24674677665666-1.91%66,60054億2490万-7.76%6.360.79
08/23675682670679-0.29%41,80055億3079万-6.47%6.480.81
08/22663681663681+2.87%23,60055億4708万-6.71%6.50.81
08/19668673656662-0.9%27,00053億9232万-9.81%6.320.79
08/18686690661668-3.33%54,70054億4119万-9.49%6.370.79
08/17691695685691-0.43%25,80056億2854万-7%6.590.82
08/16716716692694-2.94%58,90056億5297万-6.97%6.620.83
08/15720721714715-0.83%18,80058億2403万-4.28%6.820.85
08/12723738719721-0.14%42,50058億7290万-3.74%6.880.86
08/10727727716722+0.28%28,30058億8105万-3.86%6.890.86
08/097207287197200%15,70058億6476万-4.51%6.870.86
08/08722727719720+0.14%21,90058億6476万-4.76%6.870.86
08/05712722710719+0.28%13,60058億5661万-5.15%6.860.85
08/047157197117170%22,50058億4032万-5.66%6.840.85