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
12/30363363351359-2.18%75,00070億1168万-0.55%8.381.62
12/29374374365367-1.87%84,30071億6793万+1.66%8.571.66
12/28371379369374-0.53%50,60073億465万+4.18%8.731.69
12/27381381373376-1.05%130,60073億4371万+5.03%8.781.7
12/26377380372380+1.6%86,50074億2184万+6.74%8.871.72
12/223773773703740%40,50073億465万+5.95%8.731.69
12/21368377368374+1.63%107,80073億465万+6.25%8.731.69
12/20367369365368-0.27%21,90071億8746万+5.14%8.591.66
12/19370373365369+1.37%72,60072億699万+6.34%8.611.67
12/16368371361364-1.09%86,50071億934万+5.51%8.51.64
12/15373380366368-1.34%59,40071億8746万+7.29%8.591.66
12/14378380364373+1.63%300,20072億8512万+9.38%8.711.68
12/13365370362367+0.55%95,00071億6793万+8.26%8.571.66
12/12350365348365+3.99%177,80071億2887万+8.63%8.521.65
12/093493513453510%60,80068億5543万+5.09%8.191.58
12/08350352345351-0.28%43,40068億5543万+5.41%8.191.58
12/07355357348352-1.68%32,50068億7496万+6.02%8.221.59
12/06353358348358+2.29%35,60069億9215万+8.16%8.361.62
12/05344354342350+1.74%38,30068億3590万+6.06%8.171.58
12/023483493443440%37,60067億1872万+4.56%8.031.55
12/01355357344344-3.1%44,60067億1872万+4.56%8.031.55
11/30351356350355+1.14%46,10069億3356万+8.23%8.291.6
11/29356356350351-1.96%62,10068億5543万+7.01%8.191.58
11/28348359344358+4.99%103,10069億9215万+9.48%8.361.62
11/25345351341341-1.16%168,10066億6012万+4.6%7.961.54
11/24335351333345+3.29%390,90067億3825万+6.15%8.051.56
11/22333335330334+1.21%62,70065億2340万+2.77%7.81.51
11/21331332328330+0.92%128,10064億4528万+1.85%7.71.49
11/18330330324327+0.93%35,60063億8669万+0.93%7.631.48
11/17324327323324-0.61%31,50063億2809万0%7.561.46
11/16325328323326+0.93%21,10063億6715万+0.62%7.611.47
11/15320327320323+1.89%77,70063億856万-0.31%7.541.46
11/143173213153170%18,00061億9137万-2.16%7.41.43
11/11320320314317+0.32%17,20061億9137万-2.46%7.41.43
11/10312320312316+4.29%31,40061億7184万-2.77%7.381.43
11/09315317298303-3.5%86,70059億1794万-6.77%7.071.37
11/08319319314314-0.63%20,60061億3278万-3.68%7.331.42
11/07316318312316+1.61%41,60061億7184万-3.36%7.381.43
11/04316317310311-2.2%45,20060億7419万-5.18%7.261.4
11/02324328317318-2.75%66,00062億1091万-3.05%7.421.44
11/01330330325327-1.21%26,40063億8669万-0.61%7.631.48
10/31332333329331-0.6%44,90064億6481万+0.91%7.731.49
10/28332333329333+0.3%17,60065億387万+1.52%7.771.5
10/27329333329332-0.3%19,10064億8434万+1.22%7.751.5
10/26329333325333+0.91%23,70065億387万+1.83%7.771.5
10/25335335330330-1.2%32,90064億4528万+1.23%7.71.49
10/24329334329334+1.52%35,70065億2340万+2.45%7.81.51
10/21333334328329-0.9%50,20064億2575万+1.23%7.681.49
10/20330332325332+0.91%49,30064億8434万+2.15%7.751.5
10/19331331327329-0.3%40,00064億2575万+1.23%7.681.49
10/18322332322330+1.85%44,90064億4528万+1.54%7.71.49
10/17323324321324+0.93%20,80063億2809万-0.31%7.561.46
10/14324324319321-0.62%38,10062億6950万-1.23%7.491.45
10/13324326322323-0.62%38,20063億856万-0.92%7.541.46
10/12328328322325-0.91%32,30063億4762万-0.31%7.591.47
10/11326328324328+0.31%24,10064億622万+0.61%7.661.48
10/07331332325327-1.21%43,10063億8669万+0.31%7.631.48
10/06329334329331+1.22%40,30064億6481万+1.22%7.731.49
10/05326330323327-0.3%27,10063億8669万+0.31%7.631.48
10/04328331324328+0.31%36,90064億622万+0.61%7.661.48
10/03330330323327-0.91%20,30063億8669万+0.31%7.631.48
09/30330332323330-0.6%43,20064億4528万+1.23%7.71.49
09/29331333328332+1.22%26,60064億8434万+1.84%7.751.5
09/28327331324328+0.31%31,00064億622万+0.61%7.661.48
09/27322330319327+2.19%29,50063億8669万0%7.631.48
09/26323324316320-0.62%25,40062億4997万-2.14%7.471.44
09/23321324318322+0.94%27,70062億8903万-1.53%7.521.45
09/21315320313319+1.92%29,70062億3044万-2.74%7.451.44
09/20315318313313-0.63%38,90061億1325万-4.86%7.311.41
09/16320320311315-1.25%56,40061億5231万-5.12%7.351.42
09/15324327318319-1.85%44,60062億3044万-4.78%7.451.44
09/14326329324325-1.22%30,80063億4762万-3.85%7.591.47
09/13328329326329+0.92%47,60064億2575万-3.52%7.681.49
09/12325329325326-1.51%45,60063億6715万-4.96%7.611.47
09/09330331327331+0.91%57,70064億6481万-4.34%7.731.49
09/08330330326328-0.61%38,30064億622万-5.48%7.661.48
09/07338342328330-1.2%89,90064億4528万-5.44%7.71.49
09/06330345329334+1.21%61,70065億2340万-4.57%7.81.51
09/05335335328330-0.6%28,80064億4528万-5.98%7.71.49
09/023323343293320%32,20064億8434万-5.68%7.751.5
09/01328332325332+1.22%16,10064億8434万-5.95%7.751.5
08/31328335325328+0.92%22,00064億622万-7.61%7.661.48
08/30322326322325+0.93%35,00063億4762万-8.71%7.591.47
08/29328329321322-1.83%31,80062億8903万-9.8%7.521.45
08/26332332324328-1.2%31,50064億622万-8.64%7.661.48
08/25333333327332+0.3%28,10064億8434万-8.03%7.751.5
08/24332334331331-0.9%35,50064億6481万-8.56%7.731.49
08/233333363313340%22,80065億2340万-8.24%7.81.51
08/22332334330334+1.21%19,10065億2340万-8.74%7.81.51
08/19330333329330+1.54%36,50064億4528万-10.57%7.71.49
08/18340341325325-4.69%101,70063億4762万-12.87%7.591.47
08/17345349339341-1.45%111,70066億6012万-9.31%7.961.54
08/16341359337346-11.05%471,10067億5778万-8.47%8.081.56
08/15390401382389-0.26%141,40075億9762万+2.64%9.081.76
08/12393401376390-4.65%198,10076億1715万+3.17%9.11.76
08/10399422393409+2.76%758,70079億8824万+8.2%9.551.85
08/09388399383398+4.19%85,80077億7340万+5.57%9.291.8
08/08381390380382+1.06%49,90074億6090万+1.33%8.921.72
08/05371388367378+1.89%178,00073億8277万+0.27%8.821.71
08/04372373366371+1.09%24,50072億4606万-1.59%8.661.68