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
12/30656685656664+0.61%1,120,600251億9581万+2%-2.67
12/29663667652660-0.75%501,400250億4403万+1.38%-2.66
12/28654673654665+1.53%548,100252億3375万+2.15%-2.68
12/27657669654655-1.36%664,400248億5430万+0.77%-2.64
12/26689718654664+2.15%3,184,500251億9581万+2.31%-2.67
12/22626651626650+2.85%762,900246億6457万+0.31%-2.62
12/21638646631632-1.86%540,100239億8155万-2.47%-2.54
12/20648650635644-0.92%419,900244億3690万-0.77%-2.59
12/19657661645650-1.07%479,500246億6457万+0.15%-2.62
12/16653665648657+1.23%661,200249億3019万+1.39%-2.64
12/15665665645649-1.37%592,800246億2662万+0.31%-2.61
12/14643661640658+2.49%691,400249億6813万+2.02%-2.65
12/13645649638642-1.68%410,600243億6101万-0.16%-2.58
12/12647656644653+1.24%560,700247億7841万+1.56%-2.63
12/09640649637645-0.31%508,400244億7484万+0.78%-2.6
12/08662666642647-2.27%634,500245億5073万+1.25%-2.6
12/07643662639662+3.6%826,200251億1992万+3.76%-2.66
12/06634644631639+0.79%523,400242億4717万+0.31%-2.57
12/05623636622634+0.48%427,500240億5744万-0.47%-2.55
12/02640642618631-2.17%1,124,500239億4361万-0.94%-2.54
12/01651660640645+0.31%638,800244億7484万+1.26%-2.6
11/30652658640643-1.38%731,400243億9895万+1.1%-2.59
11/29664667650652-2.4%490,500247億4046万+2.68%-2.62
11/28661673648668+0.91%621,900253億4759万+5.2%-2.69
11/25684698650662-2.5%1,268,500251億1992万+4.58%-2.66
11/24656683654679+4.46%1,089,500257億6499万+7.27%-2.73
11/22631653631650+2.85%619,500246億6457万+3.01%-2.62
11/21640643623632-0.78%912,000239億5406万+0.48%-2.54
11/18649655637637-1.55%638,700241億4357万+1.27%-2.56
11/17648650637647-0.31%444,400245億2259万+3.03%-2.6
11/16655663644649-0.92%720,300245億9839万+3.51%-2.61
11/15635655625655+3.97%888,100248億2581万+4.63%-2.63
11/14631647627630+0.16%785,600238億7826万+0.8%-2.53
11/11636640617629-1.41%689,200238億4035万+0.64%-2.53
11/10633640620638+6.33%1,111,100241億8147万+1.92%-2.56
11/09615648575600-2.44%2,495,900227億4120万-4%-2.41
11/08631631608615-0.97%634,400233億973万-1.91%-2.47
11/07619634611621+3.67%619,300235億3714万-0.96%-2.5
11/04600603585599-1.16%600,900227億329万-4.62%-2.41
11/02615615603606-2.26%651,800229億6861万-3.66%-2.43
11/01626632618620-1.9%470,800234億9924万-1.59%-2.49
10/31634644628632-1.86%470,900239億5406万+0.48%-2.54
10/28643644627644+0.78%552,000244億888万+2.22%-2.59
10/27628641626639+1.75%396,000242億1937万+1.59%-2.57
10/26621630620628+1.13%291,400238億245万0%-2.52
10/25623627618621-0.96%325,400235億3714万-0.96%-2.5
10/24636640626627-1.88%409,100237億6455万+0.16%-2.52
10/21638653636639+0.16%608,700242億1937万+2.08%-2.57
10/206356446336380%615,400241億8147万+1.92%-2.56
10/19633639625638+0.79%347,300241億8147万+1.75%-2.56
10/18618633616633+2.59%358,200239億9196万+0.8%-2.54
10/17619626613617-0.32%372,300233億8553万-1.91%-2.48
10/14617621610619+0.32%288,800234億6133万-2.06%-2.49
10/13619623613617+0.16%219,500233億8553万-2.99%-2.48
10/12622624615616-1.75%243,800233億4763万-3.6%-2.47
10/11632641623627-0.48%375,100237億6455万-2.18%-2.52
10/07636636623630-0.94%251,000238億7826万-2.02%-2.53
10/06644647633636-0.31%344,000241億567万-1.4%-2.56
10/05638642632638+0.31%316,200241億8147万-1.24%-2.56
10/04625637618636+0.63%545,400241億567万-1.7%-2.56
10/03630664628632+0.96%1,456,700239億5406万-2.32%-2.54
09/30631634625626-1.73%329,500237億2665万-3.4%-2.52
09/29632639628637+1.43%417,800241億4357万-1.85%-2.56
09/28624631618628+1.13%361,000238億245万-3.38%-2.52
09/27610624604621+0.65%516,500235億3714万-4.75%-2.5
09/26633634614617-3.29%549,800233億8553万-5.66%-2.48
09/23625639622638+2.57%559,700241億8147万-2.6%-2.56
09/21616636606622+2.3%969,800235億7504万-5.18%-2.5
09/20609618605608-0.82%409,400230億4441万-7.6%-2.44
09/16615619611613+0.82%500,400232億3392万-7.26%-2.46
09/15619619601608-2.09%753,600230億4441万-8.3%-2.44
09/14641645619621-3.72%799,300235億3714万-6.62%-2.5
09/13648649641645+0.31%634,100244億4679万-3.15%-2.59
09/12646657640643-2.72%756,300243億7098万-3.45%-2.58
09/09657667655661-0.9%886,500250億5322万-0.75%-2.66
09/08706710666667-4.99%1,558,500252億8063万+0.3%-2.68
09/07700714692702-1.68%766,600266億720万+6.04%-2.82
09/06690719688714+3.63%1,131,400270億6202万+8.51%-2.87
09/05675694673689+2.68%812,500261億1447万+5.51%-2.77
09/02674675664671-0.15%330,200254億3224万+3.23%-2.7
09/01670675663672-0.15%407,700254億7014万+3.86%-2.7
08/31659674656673+2.12%559,600255億804万+4.34%-2.7
08/30666666653659-0.45%327,600249億7741万+2.49%-2.65
08/29646664642662+3.92%545,700250億9112万+3.28%-2.66
08/26648652636637-3.04%594,900241億4357万-0.47%-2.56
08/25655660647657-0.76%506,300249億161万+2.66%-2.64
08/24665677661662-1.19%395,300250億9112万+3.6%-2.66
08/23674677663670-0.59%406,000253億9434万+5.18%-2.69
08/22665677652674+1.66%558,700255億1662万+5.64%-2.7
08/19651667649663+1.84%383,500251億18万+3.92%-2.66
08/18652668641651-0.76%627,000246億4588万+1.88%-2.61
08/17668679651656-2.09%799,500248億3517万+2.02%-2.63
08/16695699666670-3.32%1,186,400253億6519万+3.72%-2.69
08/15667694662693+5%1,010,100262億3594万+6.62%-2.78
08/12649665638660+2.01%779,300249億8661万+0.15%-2.65
08/106496526396470%494,000244億9444万-2.27%-2.6
08/09645657638647+0.94%531,700244億9444万-2.56%-2.6
08/08648661637641-0.62%904,200242億6729万-3.75%-2.57
08/05676686643645+1.42%1,984,100244億1873万-3.44%-2.59
08/04623640600636+7.25%1,863,400240億7800万-4.79%-2.55