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
12/30725735717725-0.55%141,600176億5737万-3.46%6.041.14
12/29743743718729-2.54%319,800177億5479万-2.93%6.071.15
12/28748758744748-1.45%312,400182億1754万-0.27%6.231.18
12/27745760745759+1.61%345,800184億8544万+1.34%6.321.2
12/26761765745747-2.23%575,900181億9318万0%6.221.18
12/22761768760764+0.13%170,700186億722万+2.55%6.361.2
12/217677707607630%276,300185億8286万+2.97%6.351.2
12/20768771757763-0.78%226,600185億8286万+3.53%6.351.2
12/19760774760769+0.79%259,500187億2899万+4.91%6.41.21
12/16777781752763-1.68%413,500185億8286万+4.66%6.351.2
12/15786795773776-0.89%271,400188億9948万+7.03%6.461.22
12/14785786773783+0.13%238,100190億6996万+8.75%6.521.23
12/13782787772782+0.51%327,600190億4561万+8.91%6.511.23
12/12770784766778+2.37%367,900189億4819万+8.51%6.481.23
12/09751762747760+1.2%281,900185億980万+6.15%6.331.2
12/08753755742751+0.4%155,600182億9060万+4.89%6.251.18
12/07738748733748+1.91%203,400182億1754万+4.18%6.231.18
12/06731735723734+1.38%219,400178億7657万+2.23%6.111.16
12/05748748719724-3.21%369,300176億3302万+0.7%6.031.14
12/02755756742748-0.66%188,100182億1754万+3.89%6.231.18
12/01740767740753+2.17%495,800183億3931万+4.44%6.271.19
11/30728739726737+0.68%190,700179億4963万+2.22%6.141.16
11/29711737710732+1.81%241,800178億2786万+1.39%6.091.15
11/28716722705719+1.13%273,700175億1124万-0.55%5.991.13
11/25723729710711-1.66%346,500173億1640万-1.8%5.921.12
11/24727734718723+0.28%307,900176億866万-0.14%6.021.14
11/22720723713721-0.69%242,000175億5995万-0.55%61.14
11/21711731708726+3.13%351,300176億8173万+0.14%6.051.14
11/18694707689704+2.92%333,100171億4592万-2.76%5.861.11
11/176786856736840%231,000166億5882万-5.66%5.71.08
11/16670684666684+3.64%246,800166億5882万-5.91%5.71.08
11/15660670653660+0.61%371,800160億7430万-9.47%5.51.04
11/14658673653656-0.3%388,800159億7688万-10.38%5.461.03
11/11671678656658-1.2%463,600160億2559万-10.48%5.481.04
11/10694696659666+0.3%673,700162億2043万-9.88%5.551.05
11/09706710644664-7.13%987,200161億7172万-10.39%5.531.05
11/08745774706715-7.98%778,700174億1382万-3.9%5.951.13
11/07761779750777+4.72%202,100189億2383万+4.16%6.471.22
11/04754757732742-2.62%273,600180億7141万-0.4%6.181.17
11/02794794760762-4.39%372,000185億5851万+2.28%6.341.2
11/01770800762797+4.46%592,900194億1093万+6.98%6.641.26
10/31755765751763+1.19%135,800185億8286万+2.83%6.351.2
10/287547597507540%206,700183億6367万+1.89%6.281.19
10/27764765748754-1.31%207,300183億6367万+2.03%6.281.19
10/26755766751764+1.19%135,600186億722万+3.66%6.361.2
10/25767777754755-1.05%244,600183億8802万+2.58%6.291.19
10/24754768747763+2.42%206,600185億8286万+3.81%6.351.2
10/21754760743745-0.27%172,500181億4447万+1.5%6.21.17
10/20727753722747+2.61%246,300181億9318万+1.63%6.221.18
10/19720729718728+0.41%144,600177億3044万-1.09%6.061.15
10/18724730718725+0.42%147,200176億5737万-1.89%6.041.14
10/17723724717722+0.28%137,000175億8431万-2.43%6.011.14
10/14713724708720+0.14%149,300175億3560万-3.1%61.13
10/13732735713719-1.78%261,100175億1124万-3.36%5.991.13
10/12729737726732-0.27%200,400178億2786万-1.61%6.091.15
10/11736738729734-0.68%199,900178億7657万-1.21%6.111.16
10/07737742724739+0.14%285,600179億9834万-0.27%6.151.16
10/06740744735738-0.14%185,300179億7399万-0.27%6.141.16
10/05739747730739+0.41%155,200179億9834万+0.27%6.151.16
10/04730742730736-0.67%265,100179億2528万+0.41%6.131.16
10/03745746732741-0.67%201,500180億4705万+1.51%6.171.17
09/30745753730746-0.53%167,100181億6883万+2.61%6.211.17
09/29765769745750-1.7%280,400182億6625万+3.59%6.241.18
09/28741765729763+2.55%313,300185億8286万+5.83%6.351.2
09/27718746715744+3.05%312,100181億2012万+3.62%6.191.17
09/267217397187220%178,300175億8431万+0.84%6.011.14
09/23730730712722-1.1%213,600175億8431万+0.98%6.011.14
09/21709732696730+3.55%395,200177億7915万+2.24%6.081.15
09/20738738703705-4.47%363,800171億7027万-1.4%5.871.11
09/16734745727738+0.68%123,400179億7399万+2.93%6.141.16
09/15739739724733-0.95%163,500178億5221万+1.95%6.11.15
09/14743755731740-2.25%194,200180億2270万+2.92%6.161.17
09/13773779746757-1.82%313,000184億3673万+5.14%6.31.19
09/12785790752771-3.26%393,100187億7770万+6.93%6.421.21
09/09774799769797+3.37%376,200194億1093万+10.08%6.641.26
09/08782783756771-0.77%326,600187億7770万+6.34%6.421.21
09/07754777753777+3.6%470,700189億2383万+6.88%6.471.22
09/06722754719750+4.31%334,100182億6625万+2.74%6.241.18
09/05714728708719+2.57%425,400175億1124万-2.18%5.991.13
09/02705710683701-0.71%260,400170億7285万-5.53%5.841.1
09/01696718690706+2.02%438,200171億9463万-5.74%5.881.11
08/31667695666692+4.06%430,800168億5366万-8.59%5.761.09
08/30657667651665+1.22%152,200161億9607万-12.96%5.541.05
08/29661670645657+0.46%324,200160億123万-15.12%5.471.03
08/26660661650654-1.21%161,100159億2817万-16.48%5.451.03
08/25670671656662-0.3%151,900161億2301万-16.52%5.511.04
08/24674676656664-2.92%393,500161億7172万-17.31%5.531.05
08/23692703679684-2.01%282,300166億5882万-15.87%5.71.08
08/22692703687698+2.35%195,400169億9979万-14.88%5.811.1
08/19688693666682-0.87%215,300166億1011万-17.53%5.681.07
08/18702702685688-4.04%373,200167億5624万-17.51%5.731.08
08/17742746701717-5.53%503,500174億6253万-14.85%5.971.13
08/16751771751759+0.93%158,600184億8544万-10.39%6.321.2
08/15765773750752-2.59%134,200183億1496万-11.63%6.261.18
08/12746775745772+3.76%202,800188億206万-9.92%6.431.22
08/10761761735744-3.13%256,300181億2012万-13.79%6.191.17
08/09773789765768+0.66%218,500187億464万-11.93%6.391.21
08/08810814757763-10.76%631,800185億8286万-13.3%6.351.2
08/05824866824855+2.64%125,800208億2352万-3.72%7.121.35
08/04821837815833+1.46%100,900202億8771万-6.72%6.941.31