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
12/30476488469480+0.84%78,90059億6188万+5.03%-3.08
12/29485485472476-2.46%48,40059億1220万+4.39%-3.06
12/28474488468488+3.83%80,90060億6125万+7.25%-3.13
12/27455470455470+2.84%155,20058億3768万+3.52%-3.02
12/26450459445457+0.66%114,90056億7621万+0.66%-2.93
12/22459459451454-1.73%58,60056億3895万0%-2.92
12/21468469451462-0.22%151,00057億3831万+1.76%-2.97
12/20456465456463+1.54%59,80057億5073万+2.21%-2.97
12/19456460456456-1.08%44,50056億6379万+0.88%-2.93
12/16475475456461-1.91%54,60057億2589万+2.22%-2.96
12/154684724684700%42,40058億3768万+4.21%-3.02
12/14471475465470+0.43%52,00058億3768万+4.68%-3.02
12/13457469457468+1.74%70,50058億1284万+4.46%-3.01
12/12454461446460+2.22%90,80057億1347万+2.68%-2.95
12/09445463443450+0.9%107,50055億8927万+0.45%-2.89
12/08442465442446+0.22%89,90055億3958万-0.45%-2.86
12/07437450437445+1.37%77,30055億2716万-1.11%-2.86
12/06438441436439+0.46%34,70054億5264万-3.09%-2.82
12/05434440433437-0.46%54,20054億2780万-3.96%-2.81
12/02446449435439-2.01%78,40054億5264万-4.36%-2.82
12/01446452443448+0.22%46,90055億6442万-2.82%-2.88
11/30454454445447-0.67%29,50055億5200万-3.66%-2.87
11/29450454445450+0.67%60,80055億8927万-4.05%-2.89
11/28443447441447+1.13%37,60055億5200万-5.3%-2.87
11/25452453440442-2.43%86,10054億8990万-6.95%-2.84
11/24453459450453-1.31%83,70056億2653万-5.23%-2.91
11/224664664534590%45,30057億105万-4.38%-2.95
11/21465468459459-0.65%36,60056億9462万-4.57%-3.01
11/18464474458462+0.43%75,90057億3184万-4.15%-3.03
11/17455464443460+1.1%55,40057億703万-4.96%-3.02
11/16450464447455+2.71%59,50056億4500万-6.38%-2.99
11/15450455430443+0.23%109,00054億9612万-9.22%-2.91
11/14424442422442+2.31%60,60054億8371万-9.8%-2.9
11/11435443422432-1.82%101,50053億5965万-12.37%-2.84
11/10446459440440+2.33%108,60054億5890万-11.29%-2.89
11/09459459410430-5.49%135,20053億3483万-13.65%-2.82
11/08459463452455-0.44%35,60056億4500万-9%-2.99
11/07455470453457+0.66%56,80056億6981万-8.78%-3
11/04451463450454+0.67%98,60056億3259万-9.56%-2.98
11/02504504450451-10.87%284,60055億9537万-10.34%-2.96
11/015065155055060%23,70062億7773万+0.4%-3.32
10/31507513503506-0.98%26,50062億7773万+0.8%-3.32
10/28524524505511-2.11%54,60063億3977万+2.2%-3.35
10/27505529498522+3.16%110,30064億7624万+5.03%-3.43
10/26521526501506-2.5%86,60062億7773万+2.43%-3.32
10/25549553518519-6.15%112,40064億3902万+5.49%-3.41
10/24542566541553+2.6%186,70068億6084万+13.09%-3.63
10/21525548523539+2.47%151,00066億8715万+11.13%-3.54
10/20530550521526+0.77%303,80065億2587万+9.13%-3.45
10/19507529502522+4.61%167,90064億7624万+8.75%-3.43
10/18489502485499+3.74%62,70061億9089万+4.39%-3.27
10/17490490471481-1.43%42,30059億6757万+0.84%-3.16
10/14493494485488-2.01%26,70060億5442万+2.52%-3.2
10/13504508488498-2.16%61,20061億7848万+4.84%-3.27
10/12496525486509+1.8%67,70063億1495万+7.61%-3.34
10/11515515496500-2.91%65,50062億330万+6.61%-3.28
10/07512526504515-0.58%110,50063億8939万+10.52%-3.38
10/06536556503518+5.71%990,20064億2661万+11.88%-3.4
10/05494495467490-0.81%60,60060億7923万+6.52%-3.22
10/04485503485494+2.7%47,40061億2886万+8.1%-3.24
10/03484490471481+0.42%33,50059億6757万+5.95%-3.16
09/30492492478479-2.64%42,20059億4276万+5.97%-3.14
09/29485493473492+2.29%53,50061億404万+9.33%-3.23
09/28461495461481+2.56%68,10059億6757万+7.37%-3.16
09/27458469451469+1.3%35,30058億1869万+5.16%-3.08
09/26445475441463+4.51%65,50057億4425万+4.28%-3.04
09/23445445428443-0.45%73,70054億9612万-0.23%-2.91
09/214394464384450%55,30055億2093万+0.23%-2.92
09/20455456445445-2.41%40,40055億2093万+0.23%-2.92
09/16440459436456+3.17%48,40056億5740万+2.7%-2.99
09/15442449441442-1.56%37,30054億8371万-0.45%-2.9
09/14462468445449-4.26%30,00055億7056万+0.9%-2.95
09/13460472460469+1.3%15,60058億1869万+5.39%-3.08
09/12470479456463-4.14%40,60057億4425万+4.04%-3.04
09/09480483466483+1.68%49,30059億9238万+8.54%-3.17
09/08458479450475+3.71%52,00058億9313万+6.98%-3.12
09/07459459445458-1.08%45,00056億8222万+3.39%-3.01
09/06431467431463+6.93%107,60057億4425万+4.28%-3.04
09/05429437425433+2.12%41,60053億7205万-2.48%-2.84
09/02432432419424-1.85%32,50052億6039万-4.93%-2.78
09/01429435425432-0.46%26,60053億5965万-3.57%-2.84
08/31425435425434+1.17%23,70053億8446万-3.34%-2.85
08/30425429417429+1.66%42,10053億2243万-4.88%-2.82
08/29422427422422-1.17%68,60052億3558万-6.84%-2.77
08/26431432427427-1.39%13,00052億9761万-6.15%-2.8
08/25434434427433+0.46%36,50053億7205万-5.46%-2.84
08/24428442428431+0.47%38,30053億4724万-6.3%-2.83
08/23436436427429-0.69%33,80053億2243万-7.14%-2.82
08/224304414254320%41,60053億1014万-7.1%-2.81
08/19439446430432-1.59%50,20053億1014万-7.69%-2.81
08/18440449439439-0.9%49,30053億9618万-6.99%-2.85
08/17447447442443-0.67%31,30054億4535万-6.74%-2.88
08/164464584454460%43,30054億8223万-6.69%-2.9
08/15450497438446-5.31%283,60054億8223万-7.28%-2.9
08/12457473457471+1.95%24,80057億8953万-2.48%-3.06
08/10463473462462+1.54%32,10056億7890万-4.94%-3
08/09455464454455-0.22%35,60055億9286万-6.76%-2.96
08/08465465454456-1.51%39,80056億515万-7.13%-2.96
08/05458468456463+1.76%27,40056億9119万-5.89%-3.01
08/04460468454455-1.09%45,40055億9286万-7.89%-2.96