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
12/30950967942948-0.63%213,400247億7806万+6.16%48.919.3
12/29960981942954-1.45%423,000249億3488万+7.07%49.229.36
12/28919969919968+5.79%519,200253億80万+8.76%49.949.5
12/27915920909915+1.67%335,500239億1553万+3.16%47.218.98
12/26883910882900+2.39%308,200235億2348万+1.47%46.438.83
12/22877883869879-0.11%117,700229億7459万-0.9%45.358.62
12/21902902876880-2.65%255,000230億73万-0.9%45.48.63
12/20919920879904-0.44%324,500236億2802万+1.8%46.648.87
12/19874917864908+3.3%419,400237億3257万+2.48%46.858.91
12/16890895877879-1.01%188,900229億7459万-0.57%45.358.62
12/15882890875888+0.57%216,100232億983万+0.57%45.828.71
12/14891897881883-0.56%174,100230億7914万+0.23%45.568.66
12/13873889868888+1.14%217,400232億983万+0.91%45.828.71
12/12879889870878+1.15%197,400229億4846万-0.23%45.38.61
12/09840869840868+3.09%210,600226億8708万-1.25%44.788.52
12/08850854832842-1.41%248,700220億752万-4.21%43.448.26
12/07856862851854-0.23%120,400223億2116万-3.06%44.068.38
12/06860867850856-0.7%196,800223億7344万-3.49%44.168.4
12/05875876854862-1.71%220,700225億3026万-3.79%44.478.46
12/02890891865877-2.12%519,000229億2232万-4.26%45.258.61
12/01903904893896-0.67%277,600234億1893万-4.27%46.238.79
11/30899907896902+0.11%200,700235億7575万-5.55%46.548.85
11/29895907894901-0.33%188,500235億4961万-7.59%46.498.84
11/28895905888904+1.01%227,800236億2802万-9.05%46.648.87
11/25903908885895-1.21%325,700233億9279万-11.82%46.188.78
11/24918923905906-1.63%339,900236億8030万-12.63%46.748.89
11/22896923886921+2.33%314,500240億7236万-12.87%47.529.04
11/21904911897900-0.22%277,400234億6408万-16.59%45.978.74
11/18924926901902-0.66%352,000235億1622万-18%46.088.76
11/17901912884908-0.22%417,100236億7264万-19.07%46.388.82
11/16871919871910+4.12%448,300237億2479万-20.45%46.498.84
11/15865878853874+1.75%189,700227億8622万-25.17%44.658.49
11/14840868835859+2.63%308,200223億9516万-28.12%43.888.34
11/11878879835837-3.68%378,000218億2159万-31.67%42.768.13
11/10873897853869+5.85%488,400226億5587万-30.81%44.398.44
11/09865882790821-5.41%777,800214億445万-36.26%41.947.98
11/08901906865868-2.47%496,400226億2980万-34.29%44.348.43
11/07888893867890+3.13%446,800232億336万-34.07%45.468.65
11/04875909861863+1.41%920,600224億9944万-37.42%44.088.38
11/02910911842851-6.48%1,540,300221億8659万-39.73%43.478.27
11/01994994904910-8.17%1,831,500237億2479万-36.94%46.498.84
10/311,0721,073987991-7.73%1,617,000258億3655万-32.59%50.629.63
10/281,0741,0881,0741,074-21.83%805,200280億46万-28.06%54.8610.43
10/271,3791,3851,3621,374-0.65%100,100358億2182万-9.01%70.1913.35
10/261,3801,3881,3691,383+0.66%101,500360億5646万-8.65%70.6513.44
10/251,3821,3951,3611,374-0.36%82,400358億2182万-9.55%70.1913.35
10/241,3871,4051,3771,3790%99,600359億5218万-9.51%70.4413.4
10/211,4261,4301,3681,379-3.9%200,600359億5218万-9.81%70.4413.4
10/201,4451,4551,4241,435-0.62%83,900374億1217万-6.58%73.313.94
10/191,4141,4801,4141,444+2.12%104,800376億4681万-6.23%73.7614.03
10/181,4551,4691,3991,414-3.81%179,500368億6467万-8.42%72.2313.74
10/171,4601,4861,4501,470+2.8%98,600383億2466万-5.16%75.0914.28
10/141,4451,4711,4241,430-1.52%91,100372億8181万-7.92%73.0513.89
10/131,4501,4621,4361,452-0.34%78,600378億5538万-6.74%74.1714.11
10/121,4841,4841,4531,457-2.74%120,100379億8573万-6.48%74.4314.15
10/111,5321,5321,4831,498-3.48%138,300390億5465万-4.04%76.5214.55
10/071,5901,5901,5251,552-2.94%150,400404億6250万-0.45%79.2815.08
10/061,6251,6251,5891,599-1.72%94,900416億8784万+2.96%81.6815.53
10/051,6601,6731,6221,627-2.4%113,400424億1784万+5.17%83.1115.81
10/041,6331,6671,6231,667+2.08%112,400434億6069万+8.39%85.1616.19
10/031,6301,6471,6181,633+1.68%132,700425億7426万+7.15%83.4215.86
09/301,5991,6551,5711,606-1.05%122,800418億7034万+5.94%82.0415.6
09/291,6691,6691,6121,623-2.76%121,600423億1355万+7.84%82.9115.77
09/281,6501,6761,6321,669+1.95%148,200435億1283万+12.09%85.2616.21
09/271,5471,6411,5471,637+4.07%224,400426億7855万+11.51%83.6215.9
09/261,5641,5821,5281,573+0.32%106,200410億999万+8.78%80.3515.28
09/231,4971,5841,4971,568+4.74%187,400408億7964万+9.96%80.115.23
09/211,4891,5051,4561,497+0.07%104,200390億2858万+6.4%76.4714.54
09/201,4821,5301,4821,496-0.6%103,900390億251万+7.39%76.4214.53
09/161,5201,5201,4911,505+1.01%92,000392億3715万+9.14%76.8814.62
09/151,4771,5031,4761,490-0.13%100,600388億4608万+9.16%76.1114.47
09/141,5431,5601,4791,492-4.73%131,200388億9823万+10.52%76.2214.49
09/131,5431,5821,5341,566+1.49%152,700408億2749万+17.22%8015.21
09/121,5201,5471,4951,543-0.06%87,800402億2786万+17.16%78.8214.99
09/091,5591,5591,5311,544-0.13%79,600402億5393万+18.68%78.8715
09/081,5551,5601,5301,546-0.45%134,500403億607万+20.69%78.9715.02
09/071,5001,5581,4841,553+1.9%150,700404億8857万+23.16%79.3315.09
09/061,4961,5311,4631,524+2.76%114,900397億3250万+22.41%77.8514.81
09/051,5901,5901,4601,483-3.2%278,400386億6358万+20.77%75.7614.41
09/021,4701,5351,4581,532+6.09%326,800399億4107万+26.09%78.2614.88
09/011,3941,4651,3811,444+3.36%140,700376億4681万+20.63%73.7614.03
08/311,4651,4701,3831,397-4.64%195,600364億2146万+18.09%71.3613.57
08/301,4101,4701,4101,465+4.64%200,100381億9430万+25.11%74.8414.23
08/291,3521,4501,3301,400+5.58%237,300364億9968万+20.9%71.5213.6
08/261,4361,5091,3131,326-7.4%569,600345億7041万+15.2%67.7412.88
08/251,3501,4321,3431,432+9.4%512,100373億3395万+24.74%73.1513.91
08/241,2511,3431,2511,309+6.08%376,700341億2720万+14.82%66.8712.72
08/231,1471,2481,1471,234+7.3%267,200321億7186万+8.15%63.0411.99
08/221,0901,1581,0901,150+6.88%141,000299億8188万+0.52%58.7511.17
08/191,0631,1001,0601,076+0.56%88,400280億5261万-6.6%54.9710.45
08/181,0951,1041,0651,070-3.52%85,300278億9618万-8%54.6610.39
08/171,1491,1521,1001,109-3.48%95,800289億1296万-5.38%56.6510.77
08/161,1451,1761,1351,149+0.35%86,500299億5580万-2.63%58.6911.16
08/151,1521,1651,1181,145-0.61%70,500298億5152万-3.29%58.4911.12
08/121,1191,1651,1101,152+3.32%149,300300億3402万-3.19%58.8511.19
08/101,1231,1251,0851,115-0.89%145,100290億6938万-6.85%56.9610.83
08/091,1001,1291,0811,125+2.65%70,200293億3010万-6.72%57.4710.93
08/081,1681,1871,0881,096-4.11%179,500285億7403万-9.72%55.9910.65
08/051,0811,1571,0731,143+9.8%321,400297億9938万-6.54%58.3911.1
08/041,0761,0769911,041-2.16%266,800271億4011万-15.37%53.1810.11