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
12/301,5611,5811,5601,561-1.76%4,60034億8218万-3.22%34.525.28
12/291,5981,5981,5671,589+0.06%1,60035億4464万-1.91%35.145.38
12/281,6001,6051,5701,588-0.75%4,40035億4241万-2.34%35.125.37
12/271,6001,6001,5741,600+0.13%3,80035億6918万-1.96%35.385.41
12/261,5991,6001,5711,598-0.13%6,00035億6472万-2.5%35.345.41
12/221,5881,6001,5431,600+0.76%13,10035億6918万-2.85%35.385.41
12/211,6191,6191,5871,588-1.98%4,30035億4241万-4.05%35.125.37
12/201,6051,6201,5801,620+0.93%8,70036億1379万-2.59%35.835.48
12/191,6261,6261,5921,605-1.29%4,20035億8033万-3.89%35.495.43
12/161,6321,6321,5801,626-0.37%6,70036億2718万-3.33%35.965.5
12/151,6801,6801,6031,632-1.09%8,90036億4056万-3.43%36.095.52
12/141,6181,6501,5901,650+6.31%18,40036億8072万-2.65%36.495.58
12/131,5741,5841,5331,552+0.13%9,80034億6210万-8.87%34.325.25
12/121,5731,5951,5011,550+1.11%21,00034億5764万-9.67%34.285.24
12/091,4991,5951,4991,533+4.36%24,00034億1972万-11.39%33.95.19
12/081,4901,5051,4121,469-3.74%30,80032億7695万-15.86%32.494.97
12/071,5381,5401,5261,526-3.3%9,40034億410万-13.44%33.755.16
12/061,6001,6101,5771,578-3.78%6,80035億2010万-11.25%34.95.34
12/051,6871,6871,6361,640-2.84%3,50036億5841万-8.43%36.275.55
12/021,7251,7251,6881,688-1.34%2,40037億6548万-6.27%37.335.71
12/011,7001,7151,6961,711-0.18%4,70038億1679万-5.47%37.845.79
11/301,7111,7141,7001,714+0.18%2,10038億2348万-5.77%37.95.8
11/291,6921,7111,6921,711+0.35%90038億1679万-6.35%37.845.79
11/281,7001,7161,7001,705+0.24%2,40038億341万-7.08%37.715.77
11/251,7171,7231,7011,701-0.93%1,90037億9448万-7.6%37.625.75
11/241,7151,7231,7151,717-1.09%1,90038億3018万-6.99%37.975.81
11/221,7411,7491,7291,736-1.03%3,00038億7256万-6.11%38.395.87
11/211,7741,7811,7511,754-1.46%2,40039億1271万-5.29%38.795.93
11/181,7901,8001,7601,780-0.56%3,10039億7071万-3.94%39.366.02
11/171,7921,7921,7621,790-0.39%2,50039億9302万-3.45%39.596.05
11/161,7991,8181,7971,797-0.17%1,20040億863万-3.02%39.746.08
11/151,7941,8191,7941,800+0.5%1,00040億1533万-2.81%39.816.09
11/141,7711,8291,7701,791-5.24%9,00039億9525万-3.14%39.616.06
11/111,8941,9151,8751,890+3%2,00042億1609万+2.33%41.86.39
11/101,8501,8901,8351,835+4.74%1,80040億9340万-0.33%40.586.21
11/091,8411,8411,7521,752-5.55%2,00039億825万-4.63%38.745.93
11/081,9221,9221,8401,855-1.43%2,70041億3802万+0.98%41.026.27
11/071,8881,8881,8711,882-0.32%30041億9825万+2.67%41.626.37
11/041,8921,9341,8831,888-2.68%5,90042億1163万+3.28%41.756.39
11/021,9871,9871,8731,940+3.08%11,80043億2763万+6.36%42.96.56
11/011,9331,9331,8811,882-1.88%2,50041億9825万+3.58%41.626.37
10/311,9181,9181,9181,918+0.42%20042億7855万+5.79%42.426.49
10/281,8861,9151,8861,910+1.27%60042億6071万+5.7%42.246.46
10/271,8921,9001,8861,886-1.31%2,10042億717万+4.78%41.716.38
10/261,9271,9401,9041,911-0.83%1,00042億6294万+6.46%42.266.46
10/251,9221,9271,9141,927+0.26%1,90042億9863万+7.71%42.616.52
10/241,9101,9261,9081,922+0.89%3,10042億8748万+7.86%42.56.5
10/211,8651,9061,8621,905+2.31%2,30042億4955万+7.2%42.136.44
10/201,8501,8621,8351,862+2.14%3,70041億5363万+5.14%41.186.3
10/191,8301,8381,8161,823+1.5%2,90040億6663万+3.17%40.316.17
10/181,7911,8301,7901,796-0.5%4,00040億640万+1.76%39.726.08
10/171,8091,8451,7781,805+1.8%3,00040億2648万+2.27%39.926.11
10/141,7711,7731,7711,773-1.45%1,10039億5510万+0.51%39.216
10/131,7991,7991,7991,799+1.64%10040億1310万+1.98%39.786.09
10/121,8001,8001,7461,770+0.17%5,90039億4840万+0.45%39.145.99
10/111,7541,7801,7271,767+2.32%6,20039億4171万+0.28%39.085.98
10/071,7251,7431,7251,727-0.75%2,00038億5248万-2.04%38.195.84
10/061,7501,7501,7261,740+0.12%1,00038億8148万-1.42%38.485.89
10/051,7151,7571,7151,738-0.97%14,40038億7702万-1.7%38.445.88
10/041,7561,7561,7101,755-0.06%2,70039億1494万-0.96%38.815.94
10/031,7511,7561,7311,756+0.23%70039億1717万-1.18%38.835.94
09/301,7601,7601,7521,752-0.45%40039億825万-1.74%38.755.93
09/291,7771,7771,7531,760-1.01%2,50039億2610万-1.62%38.925.95
09/281,7761,7781,7761,778+0.17%20039億6625万-0.84%39.326.01
09/271,7551,7751,7551,775-0.06%30039億5956万-1.22%39.256
09/261,7451,7771,7451,776+1.43%1,10039億6179万-1.39%39.286.01
09/231,7601,7601,7511,751-0.4%1,40039億602万-3.1%38.725.92
09/211,7601,7601,7581,758-0.11%1,50039億2164万-2.93%38.885.95
09/201,7411,7601,7411,760+0.57%40039億2610万-3.14%38.925.95
09/161,7501,7501,7501,750-0.11%1,20039億379万-4.06%38.75.92
09/151,7851,7851,7521,752-2.12%50039億825万-4.37%38.755.93
09/141,7901,7901,7901,790+1.53%10039億9302万-2.66%39.596.06
09/131,7981,7981,7631,763+0.17%60039億3279万-4.44%38.995.96
09/121,7801,8201,7601,760-1.23%1,50039億2610万-4.92%38.925.95
09/091,8371,8391,7821,782-1%4,30039億7517万-3.99%39.416.03
09/081,8081,8081,7901,800+1.81%30040億1533万-3.28%39.816.09
09/071,7951,7951,7681,768+0.23%50039億4394万-5.1%39.15.98
09/061,7601,7851,7601,764+0.23%1,10039億3502万-5.57%39.015.97
09/051,7631,7801,7601,760-0.23%3,70039億2610万-5.98%38.925.95
09/021,7671,8041,7641,764-1.45%3,00039億3502万-6.02%39.015.97
09/011,7781,7991,7781,7900%1,90039億9302万-4.99%39.596.06
08/311,8001,8101,7901,790-1.43%2,20039億9302万-5.29%39.596.06
08/301,8421,8421,8151,816-1.41%2,20040億5102万-4.12%40.166.14
08/291,8601,8601,8421,842-1.5%1,40041億902万-2.95%40.746.23
08/261,8621,9101,8501,870-2.15%3,30041億7148万-1.63%41.366.33
08/251,9111,9111,9111,911+1.49%10042億6294万+0.53%42.266.46
08/241,8671,8831,8611,883+0.86%1,40042億48万-0.95%41.646.37
08/231,8551,8821,8551,867-0.8%2,10041億6479万-1.79%41.296.32
08/221,8801,8991,8801,882+0.11%1,20041億9825万-1.21%41.626.37
08/191,9011,9011,8801,880-1.62%1,00041億9379万-1.42%41.586.36
08/181,8671,9281,8671,911+2.36%2,10042億6294万+0.21%42.266.46
08/171,8721,9001,8671,867-1.48%1,50041億6479万-2.05%41.296.32
08/161,9021,9251,8851,895-1.92%2,70042億2725万-0.58%41.916.41
08/151,9301,9501,9001,932-1.93%7,50043億978万+1.36%42.736.54
08/121,9391,9971,9391,970+2.71%10,40043億9455万+3.41%43.576.66
08/101,9471,9471,9181,918-0.67%90042億7855万+0.68%42.426.49
08/091,9391,9391,9311,931+0.94%40043億755万+1.26%42.76.53
08/081,8971,9401,8971,913+0.84%7,10042億6740万+0.1%42.316.47
08/051,8991,8991,8871,897-0.52%70042億3171万-0.78%41.956.42
08/041,9301,9391,8851,907+3.64%4,80042億5402万-0.37%42.176.45