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
12/30507566507541+6.5%1,057,70042億2023万+13.42%-2.51
12/29479535479508+6.28%511,10039億6280万+7.4%-2.35
12/28469485469478+3.46%56,60037億2878万+1.49%-2.21
12/27469472461462-1.7%71,90036億396万-1.7%-2.14
12/26465475465470-0.63%95,60036億6637万0%-2.18
12/22472477467473-0.84%40,90036億8977万+0.85%-2.19
12/21488494476477-2.85%40,60037億2098万+1.71%-2.21
12/20485491478491+0.61%46,30038億3019万+5.14%-2.27
12/19494496477488-2.01%75,40038億679万+4.72%-2.26
12/16513515484498-2.92%102,70038億8479万+7.33%-2.31
12/15519519507513-1.16%100,10040億181万+11.28%-2.38
12/14517521502519+0.97%106,70040億4861万+13.57%-2.4
12/13490514480514+4.9%233,00040億961万+13.22%-2.38
12/12499499472490+0.62%110,60038億2239万+8.41%-2.27
12/09462487462487+3.84%90,50037億9898万+8.22%-2.26
12/08459471459469+2.18%78,30036億5857万+4.22%-2.17
12/07457460454459+1.55%57,70035億8056万+2%-2.13
12/06457462449452+0.67%81,30035億2596万+0.22%-2.09
12/05444525443449+0.67%398,10035億255万-0.66%-2.08
12/02446449445446-0.45%21,10034億7915万-1.55%-2.07
12/01447451445448+0.22%27,60034億9475万-1.54%-2.07
11/30446451445447+0.45%40,00034億8695万-1.97%-2.07
11/29448448445445-0.89%27,60034億7135万-2.84%-2.06
11/28449452445449+0.45%30,90035億255万-2.6%-2.08
11/25450453445447-1.11%43,00034億8695万-3.46%-2.07
11/24454457451452+0.89%40,40035億2596万-2.8%-2.09
11/22443458443448-2.4%113,90034億9475万-4.07%-2.07
11/21456463456459+0.88%21,90035億8056万-2.34%-2.13
11/18461464453455-1.09%27,20035億4936万-3.6%-2.11
11/17458467453460+0.66%42,70035億8836万-2.95%-2.13
11/16448458444457+2.7%43,60035億6496万-3.99%-2.12
11/15450453440445-0.67%38,00034億7135万-7.1%-2.06
11/14446453442448+1.36%32,60034億9475万-7.05%-2.07
11/11438442433442+1.84%44,70034億4795万-8.87%-2.05
11/10432438426434+5.34%67,20033億8554万-11.07%-2.01
11/09447451401412-7.42%120,80032億1392万-16.26%-1.91
11/08453454444445-1.98%31,70034億7135万-10.28%-2.06
11/07449464449454+0.22%38,30035億4156万-9.02%-2.1
11/04457458449453-2.16%60,90035億3376万-9.58%-2.1
11/02479479461463-3.34%42,50036億1177万-7.77%-2.14
11/014834854754790%20,70037億3658万-4.77%-2.22
10/31480489475479+0.63%24,40037億3658万-4.96%-2.22
10/28482484470476-0.83%58,90037億1318万-5.93%-2.2
10/27486490479480-2.04%61,70037億4438万-5.14%-2.22
10/26489495489490+0.62%22,00038億2239万-3.16%-2.27
10/25502504483487-3.18%62,80037億9898万-3.75%-2.26
10/245055075005030%18,70039億2380万-0.4%-2.33
10/21500510499503-0.4%58,60039億2380万-0.2%-2.33
10/205055125015050%33,90039億3940万+0.2%-2.34
10/195085155005050%38,00039億3940万+0.4%-2.34
10/18498521498505+1%35,30039億3940万+0.6%-2.34
10/17506510493500-1.57%63,30039億40万-0.4%-2.32
10/14513514495508-2.12%68,70039億6280万+1.2%-2.35
10/13511531507519+1.17%43,30040億4861万+3.59%-2.4
10/12529530512513-3.93%47,20040億181万+2.81%-2.38
10/11527553520534+3.29%140,00041億6562万+7.44%-2.47
10/07522525511517-0.96%19,60040億3301万+4.66%-2.39
10/06527533519522-0.19%39,10040億7201万+6.1%-2.42
10/05515528508523+1.36%55,80040億7981万+6.95%-2.42
10/04519523510516-0.58%24,40040億2521万+6.17%-2.39
10/03525529516519+0.78%31,00040億4861万+7.23%-2.4
09/30498520494515+1.78%59,00040億1741万+6.85%-2.38
09/29500508497506+2.64%37,20039億4720万+5.64%-2.34
09/28489496481493+0.82%33,50038億4579万+3.14%-2.28
09/27498502480489-2.59%82,30038億1459万+2.3%-2.26
09/26505518500502-1.38%57,40039億1600万+5.24%-2.32
09/23487514487509+4.95%116,30039億7060万+7.16%-2.36
09/21481491470485+0.62%58,60037億8338万+2.32%-2.25
09/20479505478482+0.21%57,30037億5998万+1.9%-2.23
09/16473486471481+1.91%35,20037億5218万+1.48%-2.23
09/15478490467472-1.67%84,00036億8197万-0.42%-2.19
09/14482502479480-2.24%58,60037億4438万+1.48%-2.22
09/13480496480491+1.87%34,70038億3019万+3.81%-2.27
09/12494494476482-3.21%65,50037億5998万+2.12%-2.23
09/09483507483498+1.84%91,20038億8479万+5.73%-2.31
09/08499504481489-1.21%84,30038億1459万+4.26%-2.26
09/07484498478495+0.81%50,50038億6139万+6%-2.29
09/06474497474491+3.37%88,00038億3019万+5.36%-2.27
09/05476482468475+1.5%63,40037億538万+1.93%-2.2
09/02456486456468+1.96%136,80036億5077万+0.21%-2.17
09/01455466452459+1.32%38,20035億8056万-2.13%-2.13
08/31454456447453-0.22%65,00035億3376万-3.82%-2.1
08/30455461446454-0.22%67,10035億4156万-4.02%-2.1
08/294554614454550%50,10035億4936万-4.41%-2.11
08/26462462451455-1.52%44,30035億4936万-5.01%-2.11
08/25460467458462+0.22%11,90036億396万-4.35%-2.14
08/24468475457461-1.71%68,20035億9616万-5.14%-2.13
08/23479480467469-2.7%66,50036億5857万-4.29%-2.17
08/22467484465482+3.66%55,90037億5998万-2.43%-2.23
08/19465475461465+0.65%43,70036億2737万-6.81%-2.15
08/18470483459462-2.53%81,10036億396万-8.51%-2.14
08/17483484463474-1.66%92,80036億9757万-7.06%-2.19
08/16485495476482-0.41%127,20037億5998万-6.23%-2.23
08/15482489480484+0.83%44,20037億7558万-6.56%-2.24
08/12476495466480+2.13%118,10037億4438万-8.05%-2.22
08/10465479465470-1.05%92,00036億6637万-10.31%-2.18
08/09454479454475+3.94%201,70037億538万-10.04%-2.2
08/08449531445457+1.33%1,207,80035億6496万-13.94%-2.12
08/05451467446451-0.22%62,40035億1816万-15.7%-2.09
08/04452464443452+0.22%119,40035億2596万-16.3%-2.09