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
12/30637659637650+0.93%124,100125億9102万+0.93%-3.48
12/29656663638644-2.42%151,800124億7479万0%-3.44
12/28648668648660+2.17%158,600127億8472万+2.48%-3.53
12/27650663626646-1.07%221,000125億1353万+0.47%-3.46
12/26626663626653+4.31%315,400126億4913万+1.4%-3.49
12/22628633619626-0.63%203,800121億2612万-2.64%-3.35
12/21644645626630-2.63%239,500122億360万-2.17%-3.37
12/20634649632647+2.05%301,900125億3290万+0.47%-3.46
12/19631640631634-0.63%139,400122億8108万-1.4%-3.39
12/16654666634638-3.63%242,800123億5857万-0.78%-3.41
12/15674675658662-1.05%100,000128億2346万+2.64%-3.54
12/14671690665669-1.33%214,100129億5906万+3.56%-3.58
12/13665680648678+1.95%232,700131億3340万+4.31%-3.63
12/12650668643665+3.42%240,800128億8158万+1.68%-3.56
12/09620644620643+2.55%282,400124億5542万-2.28%-3.44
12/08628633618627+0.97%165,700121億4549万-5.57%-3.35
12/07608633608621+1.64%201,400120億2926万-7.45%-3.32
12/06618623606611-1.13%294,300118億3555万-10.01%-3.27
12/05642643611618-4.48%483,200119億7115万-10.17%-3.31
12/02657660640647-2.27%187,200125億3290万-6.91%-3.46
12/01683684658662+1.38%247,000128億2346万-5.7%-3.54
11/30651666651653+1.24%251,600126億4913万-7.9%-3.49
11/29642648638645-0.46%145,200124億9416万-10.04%-3.45
11/28632649629648+2.21%160,600125億5227万-10.87%-3.47
11/25650650628634-2.01%297,100122億8108万-13.86%-3.39
11/24645652639647+2.21%377,100125億3290万-13.27%-3.46
11/22645646629633-2.62%329,100122億6171万-16.16%-3.39
11/21673674641650-2.11%386,800125億9102万-14.81%-3.48
11/18638678638664+5.06%429,300128億6221万-13.88%-3.55
11/17643660627632-3.22%471,100122億4234万-18.87%-3.38
11/16620657612653+7.05%450,200126億4913万-17.24%-3.49
11/15635639605610-2.4%425,000118億1618万-23.65%-3.26
11/14641647621625-2.65%508,600121億675万-22.84%-3.34
11/11673689639642-5.03%464,900124億3605万-21.99%-3.43
11/10652708637676-4.38%658,100130億9466万-19.04%-3.62
11/09756774679707-7.58%394,900136億9515万-16.33%-3.78
11/08779795765765-1.8%146,200148億1866万-10.11%-4.09
11/07757789757779+2.91%135,300150億8985万-8.78%-4.17
11/04775789756757-3.93%250,900146億6369万-11.77%-4.05
11/02805808781788-3.55%187,700152億6419万-8.69%-4.22
11/01814820806817+0.12%57,600158億2594万-5.77%-4.37
10/31825837810816-1.21%70,800158億657万-6.1%-4.36
10/28804832803826+2.35%114,500160億28万-5.28%-4.42
10/27818823800807-2.06%166,200156億3223万-7.45%-4.32
10/26822831818824+0.37%91,100159億6153万-5.72%-4.41
10/25856863817821-5.31%259,400159億342万-6.17%-4.39
10/24879879859867-1.37%60,500167億9448万-1.14%-4.64
10/21872891869879+0.8%110,600170億2693万+0.23%-4.7
10/20892893859872-2.35%190,100168億9133万-0.46%-4.66
10/19857896857893+3.84%181,600172億9812万+1.94%-4.78
10/18846862845860+1.53%72,400166億5888万-1.71%-4.6
10/178508708388470%125,100164億706万-3.09%-4.53
10/14857872842847-2.53%103,600164億706万-3.2%-4.53
10/13885892857869-1.81%124,100168億3322万-0.57%-4.65
10/12886909878885+0.11%164,900171億4315万+1.37%-4.73
10/11904916875884-2.32%206,100171億2378万+1.73%-4.73
10/07928938895905-4.03%241,300175億3057万+4.5%-4.84
10/06946966938943+1.29%339,900182億6666万+9.4%-5.04
10/05932947901931+0.54%325,100180億3421万+8.76%-4.98
10/04865939861926+8.3%581,200179億3736万+8.94%-4.95
10/03880881852855-0.81%118,400165億6203万+1.42%-4.57
09/30860884856862-0.69%114,300166億9521万+2.74%-4.61
09/29880885867868-1.7%108,900168億1142万+3.83%-4.64
09/28865885858883+0.57%148,100171億194万+6.13%-4.72
09/27861885858878+0.23%102,200170億510万+6.17%-4.69
09/26884890862876-0.45%121,400169億6636万+6.57%-4.68
09/23840885840880+4.02%225,400170億4384万+7.71%-4.71
09/21836850821846+0.24%133,500163億8532万+4.19%-4.52
09/20837860833844-0.94%81,600163億4659万+4.33%-4.51
09/16863871843852-1.62%127,700165億153万+5.45%-4.56
09/15864884862866-0.57%98,200167億7268万+7.31%-4.63
09/14861892842871+0.81%190,400168億6952万+8.47%-4.66
09/13866887858864+1.05%107,000167億3395万+8.14%-4.62
09/12865880845855-2.84%172,500165億5964万+7.55%-4.57
09/09840895840880+4.76%290,700170億4384万+10.97%-4.71
09/08861870833840-3.56%204,600162億6912万+6.46%-4.49
09/07815878805871+6.09%318,300168億6952万+10.96%-4.66
09/06834842819821-2.61%159,400159億112万+4.99%-4.39
09/05830868815843+7.39%493,400163億2722万+7.94%-4.51
09/02797797781785-1.51%60,100152億388万+0.77%-4.2
09/01804819789797-0.99%83,200154億3629万+2.31%-4.26
08/31821823795805-0.49%172,900155億9124万+3.34%-4.3
08/30774816767809+5.2%257,500156億6871万+3.85%-4.33
08/29758774758769+1.45%83,100148億9399万-1.16%-4.11
08/26756763750758+0.13%41,900146億8094万-2.82%-4.05
08/25774774753757-2.2%72,100146億6157万-3.32%-4.05
08/24786787771774+0.52%51,500149億9083万-1.53%-4.14
08/23782789769770-0.52%67,800149億1336万-2.28%-4.12
08/22776787765774+3.06%103,300149億9083万-2.15%-4.14
08/197517607487510%73,500145億4536万-5.53%-4.02
08/18750774748751-0.27%87,900145億4536万-6.01%-4.02
08/17765770751753-2.21%164,200145億8410万-5.99%-4.03
08/16812815769770-5.98%266,400149億1336万-3.99%-4.12
08/15814837809819-1.21%122,600158億6239万+1.99%-4.38
08/12763847762829+10.83%496,800160億5607万+3.24%-4.43
08/10762764742748-5.56%152,800144億8726万-6.85%-4
08/09763796762792+5.04%156,700153億3945万-2.1%-4.23
08/08803803749754-6.22%213,100146億347万-6.91%-4.03
08/05777819777804+4.55%211,700155億7187万-1.83%-4.3
08/04763777761769+1.59%79,300148億9399万-6.9%-4.11