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
12/30930963908920+3.25%4,980,000148億740万-18.22%-6.96
12/29920926880891-7.67%2,870,600143億4065万-21.29%-6.74
12/289431,040943965+0.73%8,150,500155億3168万-15.13%-7.3
12/27932995930958+1.16%2,477,800154億1901万-16.11%-7.24
12/26945968915947-4.82%3,560,900152億4197万-17.44%-7.16
12/221,1001,115979995-9.05%6,609,600160億1453万-13.4%-7.52
12/211,1211,1401,0891,094-4.7%2,194,300176億793万-4.37%-8.27
12/201,1831,1861,1341,148-5.28%2,431,800184億7706万+1.41%-8.68
12/191,2391,2481,2101,212-3.89%1,570,300195億714万+8.41%-9.17
12/161,2751,2821,2301,261-0.16%3,258,100202億9580万+14.64%-9.54
12/151,2301,2631,2081,263+4.64%4,912,700203億2799万+16.62%-9.55
12/141,1831,2411,1801,207+2.64%3,602,500194億2667万+13.44%-9.13
12/131,1641,1851,1571,176+0.43%1,488,800189億2772万+11.68%-8.89
12/121,1821,2151,1661,171-2.01%2,741,800188億4725万+12.7%-8.86
12/091,1551,2071,1321,195+0.84%4,400,800192億3353万+17.04%-9.04
12/081,2201,2551,1501,185-0.08%5,895,500190億7258万+17.91%-8.96
12/071,2031,2421,1791,186-2.39%3,749,300190億8867万+19.8%-8.97
12/061,2001,2551,1691,215-0.57%7,255,300195億5543万+24.62%-9.19
12/051,2701,3451,2111,222-3.48%15,670,000196億6809万+27.29%-9.24
12/021,0841,2941,0221,266+17.88%14,354,400203億7628万+33.83%-9.57
12/011,0991,1271,0701,074-3.42%2,444,500172億8603万+15.48%-8.12
11/301,1641,2101,1031,112-5.12%4,326,800178億9764万+20.61%-8.41
11/291,1951,2271,1451,172-4.33%6,020,300188億6334万+28.37%-8.86
11/281,1101,2471,0841,225+14.92%10,308,300197億1638万+35.21%-9.26
11/251,0431,0791,0171,066-1.57%2,645,900171億5727万+18.84%-8.06
11/241,0801,1251,0511,083+6.18%4,532,300174億3089万+21.14%-8.19
11/221,1001,1089911,020-7.78%5,374,300164億1690万+14.35%-7.71
11/211,0801,1431,0481,106+3.75%6,629,900161億7171万+23.85%-7.6
11/181,0701,0911,0131,066+6.92%7,896,400155億8684万+19.91%-7.32
11/178691,012866997+14.07%9,246,500145億7794万+12.02%-6.85
11/16793882787874+8.3%4,125,500127億7946万-2.13%-6
11/15781833769807+1.38%1,371,500117億9979万-10.53%-5.54
11/14750806740796+3.92%1,359,400116億3895万-12.72%-5.47
11/11813851755766-6.01%2,929,300112億30万-17.1%-5.26
11/10840848787815+0.74%4,807,300119億1677万-13.02%-5.6
11/09880899775809-12.54%7,385,300118億2904万-14.66%-5.56
11/08900962895925+13.92%15,355,400135億2517万-3.75%-6.35
11/07796852780812+10.33%2,807,900118億7290万-16.2%-5.58
11/04773776711736-6.24%890,800107億6165万-25.28%-5.06
11/02813830775785-2.85%740,400114億7811万-21.66%-5.39
11/01813847791808-2.3%1,168,100118億1442万-20.39%-5.55
10/31851851812827-1.08%921,400120億9223万-19.4%-5.68
10/28854868828836-3.02%587,400122億2383万-19.38%-5.74
10/27858891837862-1.26%713,500126億399万-17.27%-5.92
10/26863953830873+0.69%3,059,200127億6483万-16.7%-6
10/25910921800867-2.58%1,882,700126億7710万-17.82%-5.96
10/249991,000888890-11%1,263,800130億1340万-16.2%-6.11
10/211,0011,0239931,000+0.2%576,400146億2180万-6.37%-6.87
10/20990999970998-0.4%636,300145億9256万-7.34%-6.86
10/191,0331,0349961,002-2.43%491,900146億5105万-7.9%-6.88
10/181,0501,0521,0221,027-1.63%345,900150億1659万-6.97%-7.06
10/171,0001,0629841,044+2.86%741,100152億6516万-6.7%-7.17
10/141,0921,0931,0011,015-5.84%1,035,600148億4113万-10.73%-6.97
10/131,1031,1481,0621,078+1.6%1,361,200157億6230万-6.5%-7.41
10/121,0851,1121,0491,061-3.63%670,300155億1373万-9.24%-7.29
10/111,1001,1531,0911,101+2.04%1,009,100160億9861万-6.14%-7.56
10/071,0881,1101,0601,079-1.1%600,500157億7693万-8.01%-7.41
10/061,0951,1291,0851,091+0.18%701,900159億5239万-7.15%-7.5
10/051,1001,1301,0651,089+1.02%1,064,600159億2314万-7.32%-7.48
10/041,1001,1171,0561,078-4.85%1,030,000157億6230万-8.49%-7.41
10/031,1921,1971,1331,133+0.09%1,113,100165億6650万-4.23%-7.78
09/301,1981,2121,1211,132-6.75%1,779,700165億5188万-4.55%-7.78
09/291,1801,2191,1551,214+5.57%2,113,900177億5087万+2.36%-8.34
09/281,1481,1841,1221,150+1.86%1,846,500168億1507万-2.62%-7.9
09/271,0501,1661,0211,129+6.01%2,631,000165億802万-4.73%-7.76
09/261,1191,1901,0601,065-3.62%3,600,000155億7222万-10.05%-7.32
09/239981,1229921,105+13.68%4,241,400161億5709万-6.51%-7.59
09/219931,007952972-3.09%1,876,700142億1239万-17.63%-6.68
09/201,0511,0649981,003-3.93%1,681,700146億6567万-15.36%-6.89
09/161,0671,1181,0211,044+0.19%2,287,800152億6516万-11.9%-7.17
09/151,0701,1109961,042+0.19%3,395,600152億3592万-11.77%-7.16
09/141,2181,2511,0151,040-16.13%4,291,800152億668万-11.34%-7.14
09/131,3141,3401,2201,240-2.21%2,039,900181億3104万+6.71%-8.52
09/121,4221,4341,2411,268-9.56%2,142,900185億4045万+10.94%-8.71
09/091,3801,4421,3511,402+0.94%1,611,600204億9977万+25.4%-9.63
09/081,4801,5501,3501,389-7.89%3,317,100203億969万+27.78%-9.54
09/071,3921,5801,3901,508+6.05%8,724,400220億4968万+42.4%-10.36
09/061,4291,6991,3821,422-2.54%15,558,500207億9221万+38.46%-9.77
09/051,1681,4591,1441,459+25.88%8,846,300213億3321万+46.19%-10.02
09/021,1071,1881,0961,159+5.27%3,519,600169億4667万+19.73%-7.96
09/011,1491,1501,0981,101-3%1,398,500160億9861万+15.53%-7.56
08/311,1101,1571,0801,135+3.65%2,401,000165億9575万+20.74%-7.8
08/301,1601,1881,0741,095-5.44%3,793,200160億1087万+18%-7.52
08/291,2001,2381,1431,158-4.06%2,495,600169億3205万+25.87%-7.96
08/261,2221,2501,1821,207+0.33%3,829,500176億4852万+32.78%-8.29
08/251,1391,2601,1081,203+4.7%7,346,600175億9003万+34.71%-8.26
08/241,0601,1961,0601,149+7.48%8,634,100168億45万+31.31%-7.89
08/231,2301,2551,0691,069-15.83%6,474,400156億3071万+24.45%-7.34
08/221,1441,2981,0921,270+14.93%10,776,500185億6969万+49.59%-8.73
08/191,0141,1249541,105+10.5%3,766,500161億5709万+31.39%-7.59
08/181,0401,1169901,000-6.02%3,633,100146億2180万+20.19%-6.87
08/171,1001,1671,0331,064-3.27%6,966,200155億5760万+28.35%-7.31
08/169761,1288911,100+10.44%10,593,100160億8398万+34.47%-7.56
08/159991,032967996+5.51%5,921,300145億6332万+23.57%-6.84
08/12881986851944+12.92%8,052,500138億298万+18.3%-6.49
08/10765879765836+9.28%5,084,200122億2383万+5.96%-5.74
08/09761840733765+0.53%4,453,100111億8568万-2.3%-5.26
08/08701761692761+15.13%2,822,200111億2719万-2.56%-5.23
08/05660664636661+4.92%589,30096億6501万-15.04%-4.54
08/04700701629630-7.76%839,30092億1173万-18.92%-4.33