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
12/301,5361,5391,5201,530-0.91%33,500414億9574万-6.48%16.740.92
12/291,5651,5711,5341,544-1.72%45,300418億7544万-5.91%16.890.93
12/281,6081,6101,5681,571-3.56%129,300426億771万-4.5%17.190.95
12/271,6301,6501,6211,629-0.06%134,900441億8076万-1.15%17.820.98
12/261,6151,6361,6151,630+1.37%88,700442億788万-1.03%17.830.98
12/221,6191,6231,6041,608-0.68%65,600436億1121万-2.25%17.590.97
12/211,6361,6471,6131,619-2.23%103,900439億954万-1.58%17.710.97
12/201,6641,6641,6461,656-0.48%67,500449億1303万+0.73%18.121
12/191,6731,6731,6581,664-0.24%58,400451億3000万+1.4%18.21
12/161,6741,6811,6631,668+0.36%41,900452億3849万+1.96%18.251
12/151,6751,6781,6571,662-0.06%30,600450億7576万+1.84%18.181
12/141,6851,6851,6541,663-1.25%45,000451億288万+2.46%18.191
12/131,6771,6851,6701,684+0.42%37,500456億7243万+4.14%18.421.01
12/121,6711,6841,6631,677+0.9%44,500454億8258万+4.1%18.351.01
12/091,6321,6691,6321,662-0.6%43,800450億7576万+3.55%18.181
12/081,6601,6741,6251,672+1.03%40,100453億4698万+4.43%18.291.01
12/071,6291,6591,6291,655+2.54%37,700448億8591万+3.63%18.111
12/061,6281,6321,6081,614-0.86%45,700437億7393万+1.32%17.660.97
12/051,6201,6341,6051,628-0.12%41,900441億5363万+2.33%17.810.98
12/021,6591,6591,6231,630-1.69%47,800442億788万+2.64%17.830.98
12/011,6481,6741,6451,658+1.28%40,000449億6728万+4.67%18.141
11/301,6471,6521,6371,637-0.12%54,900443億9773万+3.61%17.910.98
11/291,6551,6571,6331,639-0.97%28,200444億5197万+3.93%17.930.99
11/281,6551,6581,6471,655-0.12%31,200448億8591万+5.15%18.111
11/251,6451,6581,6451,657+0.61%22,700449億4015万+5.47%18.131
11/241,6401,6501,6391,647+0.55%18,400446億6894万+5.04%18.020.99
11/221,6371,6401,6241,638+0.06%22,400444億2485万+4.6%17.920.99
11/211,6121,6391,6111,637+1.93%21,600443億9773万+4.73%17.910.98
11/181,6011,6101,5921,606+0.56%23,800435億5696万+2.88%17.570.97
11/171,5951,6001,5841,597-0.19%13,400433億1287万+2.44%17.470.96
11/161,5991,6001,5911,600+0.63%19,900433億9424万+2.7%17.50.96
11/151,5871,5901,5811,590+0.51%11,800431億2302万+2.19%17.390.96
11/141,5751,5871,5671,582+2.2%21,500429億605万+1.74%17.310.95
11/111,5651,5751,5231,548-0.13%27,700419億8392万-0.45%16.930.93
11/101,5401,5501,5091,550+7.42%28,800420億3817万-0.39%16.960.93
11/091,5381,5381,4141,443-5.25%34,800391億3618万-7.32%15.790.87
11/081,5291,5311,5181,523-0.33%12,200413億589万-2.43%16.660.92
11/071,5271,5341,5221,528+0.07%12,200414億4149万-2.24%16.720.92
11/041,5471,5471,5131,527-1.8%14,000414億1437万-2.43%16.710.92
11/021,5571,5631,5531,555-0.89%22,300421億7377万-0.7%17.010.94
11/011,5561,5701,5451,569+0.58%12,500425億5347万+0.19%17.160.94
10/311,5701,5761,5541,560-1.02%19,300423億938万-0.13%17.070.94
10/281,5601,5781,5401,576+2.34%34,000427億4332万+1.22%17.240.95
10/271,5441,5481,5291,540-0.32%15,800417億6695万-0.71%16.850.93
10/261,5451,5561,5421,545-0.71%25,600419億256万0%16.90.93
10/251,5631,5691,5481,556-0.45%27,500422億89万+1.17%17.020.94
10/241,5671,5671,5561,563-0.19%17,800423億9074万+2.22%17.10.94
10/211,5831,5831,5591,566-0.82%20,300424億7211万+2.89%17.130.94
10/201,5871,5871,5721,579-0.19%16,500428億2469万+4.36%17.270.95
10/191,5831,5891,5751,582+0.19%7,600429億605万+5.26%17.310.95
10/181,5831,5851,5731,579-0.06%11,800428億2469万+5.69%17.270.95
10/171,5791,5901,5741,580+0.32%11,800428億5181万+6.4%17.280.95
10/141,5511,5751,5511,575+1.16%10,500427億1620万+6.71%17.230.95
10/131,5681,5751,5401,557-0.51%21,200422億2801万+6.13%17.030.94
10/121,5591,5801,5551,565-0.51%15,200424億4499万+7.27%17.120.94
10/111,5701,5771,5661,573+0.83%6,600426億6196万+8.48%17.210.95
10/071,5781,5861,5511,560-1.45%15,700423億938万+8.18%17.070.94
10/061,5721,5901,5701,583+0.7%23,000429億3317万+10.39%17.320.95
10/051,5581,5751,5581,572+0.9%20,900426億3484万+10.39%17.20.95
10/041,5651,5651,5351,558-0.45%20,600422億5514万+10.11%17.040.94
10/031,5901,5921,5561,565-0.51%14,000424億4499万+11.39%17.120.94
09/301,5601,5901,5531,573-0.25%19,100426億6196万+12.76%17.210.95
09/291,5611,6001,5601,577+1.68%25,200427億7044万+13.86%17.250.95
09/281,5391,5541,5131,551+1.11%25,400420億6529万+12.8%16.970.93
09/271,4731,5381,4731,534+4.14%44,800416億422万+12.3%16.780.92
09/261,4591,4801,4581,473+2.01%20,900399億4982万+8.55%16.110.89
09/231,4361,4441,4251,444+1.19%27,000391億6330万+6.88%15.80.87
09/211,3861,4301,3661,427+3.41%28,800387億223万+5.94%15.610.86
09/201,3661,3851,3611,380+1.02%18,600374億2753万+2.76%15.10.83
09/161,3701,3781,3611,366+0.96%12,600370億4783万+1.71%14.940.82
09/151,3701,3701,3451,353-1.1%9,400366億9525万+0.67%14.80.81
09/141,3481,3811,3451,368+1.41%18,200371億207万+1.63%14.970.82
09/131,3631,3631,3301,349+1.2%17,400365億8676万+0.3%14.760.81
09/121,3351,3361,3261,333-1.04%11,200361億5282万-0.89%14.580.8
09/091,3581,3591,3411,347-0.59%23,700365億3252万+0.22%14.740.81
09/081,3411,3591,3411,355-0.22%16,400367億4949万+0.89%14.820.82
09/071,3621,3621,3441,358+0.07%26,800368億3086万+1.27%14.860.82
09/061,3651,3651,3501,357+0.59%12,100368億373万+1.27%14.850.82
09/051,3761,3761,3331,349-0.44%9,700365億8676万+0.6%14.760.81
09/021,3321,3601,3321,355-0.29%14,100367億4949万+0.89%14.820.82
09/011,3601,3611,3411,359-0.07%13,100368億5798万+1.04%14.870.82
08/311,3451,3611,3421,360+1.42%12,100368億8510万+1.04%14.880.82
08/301,3431,3431,3251,341+0.37%8,000363億6979万-0.37%14.670.81
08/291,3441,3441,3291,336+1.52%10,400362億3419万-0.96%14.620.8
08/261,3191,3341,3011,3160%15,400356億9176万-2.59%14.40.79
08/251,3151,3241,3101,316-1.28%12,700356億9176万-2.73%14.40.79
08/241,3301,3451,3271,333+1.45%10,900361億5282万-1.7%14.580.8
08/231,3251,3331,3071,314-1.57%17,100356億3751万-3.31%14.380.79
08/221,3131,3451,3131,335+1.68%13,500362億706万-1.77%14.60.8
08/191,3141,3331,3081,313-0.15%11,900356億1039万-3.38%14.360.79
08/181,3221,3321,3131,315-2.01%12,900356億6464万-3.31%14.390.79
08/171,3421,3601,3141,342+0.83%17,500363億9691万-1.47%14.680.81
08/161,3911,3911,3311,331-3.9%20,000360億9858万-2.28%14.560.8
08/151,3821,3901,3821,385-0.22%5,900375億6313万+1.84%15.150.83
08/121,3911,3921,3821,388+0.36%8,500376億4450万+2.28%15.180.83
08/101,3461,3971,3451,383+1.32%11,700375億889万+2.22%15.130.83
08/091,3341,3671,3341,365+2.32%9,400370億2071万+1.04%14.930.82
08/081,3061,3341,3061,334+2.22%9,800361億7994万-1.11%14.590.8
08/051,3251,3321,3011,305-1.14%9,400353億9342万-3.12%14.280.78
08/041,3071,3201,3041,320+1.15%9,000358億24万-1.93%14.440.79