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
12/301,2501,2691,2311,255+0.24%11,20075億9024万-1.65%29.291.21
12/291,2671,2671,2411,252-1.03%9,20075億7209万-1.96%29.221.21
12/281,2491,2681,2491,265+0.4%6,10076億5072万-1.09%29.521.22
12/271,2701,2801,2521,260-1.49%20,80076億2048万-1.56%29.411.22
12/261,2801,2881,2761,279-0.31%13,20077億3539万-0.08%29.851.24
12/221,2991,2991,2801,283-1.46%12,10077億5958万+0.23%29.941.24
12/211,3051,3051,2891,302+0.31%16,00078億7449万+1.72%30.391.26
12/201,3001,3081,2891,298-0.08%9,90078億5030万+1.56%30.291.25
12/191,3131,3131,2881,299-1.07%14,60078億5635万+1.8%30.321.26
12/161,2971,3161,2951,313+1.31%26,10079億4102万+2.98%30.641.27
12/151,3191,3201,2911,296+1.57%47,00078億3820万+1.89%30.251.25
12/141,2761,2861,2611,2760%9,70077億1724万+0.63%29.781.23
12/131,2661,2761,2501,276+0.71%15,80077億1724万+0.71%29.781.23
12/121,2781,2781,2501,267+1.52%14,70076億6281万+0.08%29.571.22
12/091,2531,2631,2361,248-0.16%13,50075億4790万-1.34%29.131.21
12/081,2861,2871,2391,250-2.8%23,40075億6000万-1.19%29.171.21
12/071,2831,2911,2791,286+0.23%8,10077億7772万+1.42%30.011.24
12/061,2611,2931,2611,283+1.1%10,20077億5958万+1.1%29.941.24
12/051,2461,2901,2421,269+0.55%14,60076億7491万-0.16%29.621.23
12/021,2771,2931,2551,262-1.71%16,70076億3257万-0.79%29.451.22
12/011,3051,3051,2761,284-0.23%13,20077億6563万+0.63%29.971.24
11/301,2661,2921,2661,287+4.29%19,10077億8377万+0.63%30.041.24
11/291,3071,3171,2321,234-5.15%30,70074億6323万-3.74%28.81.19
11/281,3001,3071,2841,301+1.17%16,00078億6844万+1.01%30.361.26
11/251,2891,3261,2801,286+0.78%31,40077億7772万-0.39%30.011.24
11/241,2861,2861,2751,276-0.55%11,20077億1724万-1.39%29.781.23
11/221,2971,2971,2801,283-1.08%14,50077億5958万-1.08%29.941.24
11/211,2731,3591,2731,297+1.89%52,90078億4425万0%30.271.25
11/181,2781,2861,2721,273-0.31%8,40076億9910万-1.93%29.711.23
11/171,2871,2871,2631,277-0.85%11,20077億2329万-1.77%29.81.23
11/161,2631,3181,2611,288+3.21%45,50077億8982万-1.3%30.061.24
11/151,2481,2511,2071,248-0.4%23,40075億4790万-4.66%29.131.21
11/141,2591,2611,2381,253-0.48%7,10075億7814万-4.79%29.241.21
11/111,2731,2791,2351,259+0.72%12,60076億1443万-4.84%29.381.22
11/101,2381,2881,2301,250+5.49%53,30075億6000万-6.09%29.171.21
11/091,2461,2661,1601,185-5.28%64,00071億6688万-12.09%27.661.15
11/081,2561,2791,2391,251+0.24%57,70075億6604万-7.68%29.21.21
11/071,2401,2651,2331,248+0.24%37,90075億4790万-8.24%29.131.21
11/041,2561,2601,2401,245-1.27%24,10075億2976万-8.86%29.061.2
11/021,2961,2961,2561,261-3.22%44,60076億2652万-8.22%29.431.22
11/011,3301,3301,3011,303-2.03%20,80078億8054万-5.85%30.411.26
10/311,3201,3381,3121,330+1.22%12,00080億4384万-4.45%31.041.29
10/281,3151,3301,3111,314-0.08%14,80079億4707万-6.34%30.671.27
10/271,3431,3431,3141,315-2.08%25,80079億5312万-6.87%30.691.27
10/261,3701,3701,3431,343-1.03%8,60081億2246万-5.69%31.341.3
10/251,3731,3801,3201,357-1.17%51,50082億713万-4.84%31.671.31
10/241,3861,3901,3711,373-0.79%39,40083億390万-3.45%32.041.33
10/211,3781,3951,3761,384+0.51%49,60083億7043万-2.19%32.31.34
10/201,3611,3801,3611,377+0.81%35,80083億2809万-2.27%32.141.33
10/191,3361,3661,3361,366+1.94%52,40082億6156万-2.43%31.881.32
10/181,3161,3771,3121,340+3.16%100,40081億432万-3.74%31.271.29
10/171,2901,2991,2711,299-0.15%43,80078億5635万-6.21%30.321.26
10/141,3491,3491,2911,301-2.55%77,10078億6844万-5.72%30.361.26
10/131,3901,3911,3301,335-3.96%85,70080億7408万-2.91%31.161.29
10/121,3901,4221,3901,390-1.14%74,10084億672万+1.61%32.441.34
10/111,4141,4251,3921,406-0.35%69,50085億348万+3.53%32.811.36
10/071,4161,4521,4001,411-1.33%149,80085億3372万+4.75%32.931.36
10/061,4541,4951,4121,430-2.79%337,50086億4864万+7.04%33.371.38
10/051,5401,5541,4401,471-11.39%1,907,70088億9660万+11.19%34.331.42
10/041,6601,6601,6601,660+22.06%72,900100億3968万+26.91%38.741.6
10/031,4101,4241,3421,360-2.3%115,70082億2528万+5.84%31.741.31
09/301,4001,4501,3651,392-0.07%160,20084億1881万+9.18%32.491.35
09/291,4561,4591,3661,393-3.6%186,40084億2486万+10.38%32.511.35
09/281,4701,5091,4431,445-3.41%148,30087億3936万+15.69%33.721.4
09/271,4901,5301,4291,496-0.66%294,60090億4780万+21.23%34.911.45
09/261,6001,6751,5021,506-6.17%737,10091億828万+23.75%35.151.46
09/231,6351,7101,5251,605+3.08%911,60097億704万+33.75%37.461.55
09/211,5301,5751,4771,557-2.38%481,90094億1673万+31.95%36.341.5
09/201,4311,6691,4311,595+14.75%1,597,60096億4656万+37.5%37.231.54
09/161,2871,3901,2611,390+10.32%388,30084億672万+21.82%32.441.34
09/151,2561,3551,2361,260+5.35%430,30076億2048万+11.7%29.411.22
09/141,2291,2651,1851,196-3.55%136,70072億3340万+6.69%27.911.16
09/131,1541,2411,1541,240+7.92%48,10074億9952万+11.11%28.941.2
09/121,1581,1701,1481,149-1.79%12,30069億4915万+3.42%26.821.11
09/091,1571,1751,1571,170+1.21%7,30070億7616万+5.03%27.311.13
09/081,1661,1721,1561,156-2.53%18,10069億9148万+3.77%26.981.12
09/071,1891,1981,1811,186+0.51%17,20071億7292万+6.46%27.681.15
09/061,2001,2481,1671,180+2.79%55,90071億3664万+5.92%27.541.14
09/051,1531,1531,1431,148+1.06%7,70069億4310万+3.05%26.791.11
09/021,1471,1471,1291,136-0.96%6,90068億7052万+1.79%26.511.1
09/011,1381,1501,1301,147+1.96%8,70069億3705万+2.59%26.771.11
08/311,1201,1251,1101,125+1.53%6,90068億400万+0.63%26.261.09
08/301,0951,1101,0951,108+0.36%4,00067億118万-1.07%25.861.07
08/291,0901,1201,0901,104+1.66%15,00066億7699万-1.34%25.771.07
08/261,0871,0941,0861,086-0.73%5,20065億6812万-2.95%25.351.05
08/251,0901,0951,0811,094+1.2%9,90066億1651万-2.23%25.531.06
08/241,0701,0811,0681,081+1.22%3,10065億3788万-3.22%25.231.04
08/231,0751,0801,0671,0680%3,80064億5926万-4.47%24.931.03
08/221,0711,0721,0611,068-0.65%3,10064億5926万-4.22%24.931.03
08/191,0781,0901,0731,075-0.28%5,30065億160万-3.41%25.091.04
08/181,0821,0891,0771,078-1.28%3,70065億1974万-2.88%25.161.04
08/171,0801,0991,0801,092+1.11%4,70066億441万-1.27%25.491.06
08/161,0961,1001,0801,080-1.46%6,70065億3184万-2.09%25.211.04
08/151,0951,1131,0881,096+0.92%16,10066億2860万-0.27%25.581.06
08/121,0871,0871,0561,086+0.74%12,70065億6812万-0.82%25.351.05
08/101,0941,1021,0521,078+0.75%16,60065億1974万-1.28%25.161.04
08/091,1251,1251,0481,070-3.34%34,20064億7136万-1.74%24.971.03
08/081,1511,1511,0721,107-10.36%48,80066億9513万+1.65%25.841.07
08/051,1811,2371,1801,235+4.93%49,10074億6928万+13.93%28.821.19
08/041,1501,1791,1501,177+2.35%15,30071億1849万+9.59%27.471.14