株価チャート

2016/07/29～2016/12/26

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
12/261,8871,9781,8611,969+5.86%1,201,200186億1984万+10.62%45.7325.93
12/221,7971,8711,6931,860+2.88%998,800175億8909万+5.26%43.224.49
12/211,9131,9321,7851,808-4.84%865,000170億9735万+2.61%41.9923.81
12/201,8501,9381,8291,900+1.06%916,000179億6735万+8.57%44.1325.02
12/191,9701,9791,8801,880-3.34%780,200177億7822万+9.11%43.6624.76
12/161,8501,9801,8441,945+1.57%1,416,500183億9289万+15.02%45.1725.61
12/151,9151,9921,8941,915+1.65%2,104,300181億919万+15.02%44.4825.22
12/141,8691,8851,8111,884+2.11%752,000178億1604万+14.88%43.7624.81
12/131,7851,8551,7531,845+4.41%913,800174億4724万+13.82%42.8524.3
12/121,6501,8081,6181,767+5.49%1,070,500167億963万+10.64%41.0423.27
12/091,7161,7601,6131,675-7.2%1,215,700158億3963万+6.15%38.922.06
12/081,9101,9651,7651,805-7.25%1,848,500170億6898万+16.08%41.9223.77
12/071,7531,9771,7351,946+11.01%3,870,100184億234万+27.36%45.225.63
12/061,6781,8201,6201,753+4.41%1,578,900165億7724万+17.73%40.7123.08
12/051,6601,6951,6311,679+2.5%732,900158億7746万+15.08%3922.11
12/021,5851,6801,5751,638+4.07%1,351,700154億8974万+14.31%38.0421.57
12/011,5781,6181,4881,574-1.07%1,160,700148億8453万+11.87%36.5620.73
11/301,6001,6641,5481,591-1.97%940,600150億4529万+14.71%36.9520.95
11/291,6961,7071,6161,623-7.63%1,075,000153億4789万+18.47%37.721.37
11/281,7201,7851,6841,757+5.97%2,287,800166億1507万+30.44%40.8123.14
11/251,5631,6701,4801,658+4.34%2,293,900156億7887万+26.37%38.5121.83
11/241,6811,7161,5561,589-9.2%1,904,800150億2637万+24.04%36.9120.93
11/221,7451,8661,6571,750-3.63%2,772,700165億4887万+40.45%40.6423.05
11/211,9502,0531,8161,816-2.89%4,796,000171億7300万+51.21%42.1823.91
11/181,7301,9261,6951,870+13.13%4,672,300176億8365万+62.19%43.4324.63
11/171,6781,7501,6101,653-4.45%2,783,500156億3159万+50.14%38.3921.77
11/161,6191,8691,5921,730+14.42%7,702,000163億5974万+63.98%40.1822.78
11/151,3601,5121,2901,512+24.75%4,686,200142億9822万+50%35.1219.91
11/141,2001,2391,1571,212+10.68%2,090,300114億6127万+25.34%28.1515.96
11/111,1931,3121,0801,095-14.65%3,229,100103億5486万+16.74%25.4314.42
11/101,3641,3901,2761,283-1.61%2,413,500121億3268万+40.37%29.816.9
11/091,3701,4121,1101,304-6.86%3,762,600123億3127万+47.68%30.2917.17
11/081,3691,4001,2601,400+12.09%3,308,700132億3910万+64.71%32.5218.44
11/071,2901,4301,1471,249-3.92%4,563,100118億1116万+53.63%29.0116.45
11/041,2201,3791,2001,300+18.18%6,831,600122億9345万+66.03%30.1917.12
11/021,1491,1791,0401,100-1.7%4,599,600104億215万+46.47%25.5514.49
11/011,0171,1199801,119+15.48%3,381,300105億8182万+53.92%25.9914.74
10/319841,043956969-4.44%1,265,60091億6334万+38.03%22.5112.76
10/281,1051,1401,0051,014-0.1%3,063,10095億8889万+48.03%23.5513.35
10/279751,0399161,015+1.6%3,551,60095億9834万+52.86%23.5713.37
10/261,0271,176955999-5.49%4,771,60094億4704万+55.37%23.213.16
10/251,0401,3751,0211,057-9.81%7,065,20099億9552万+69.94%24.5513.92
10/241,2001,2451,0301,172+12.15%4,790,100110億8301万+95.66%27.2215.43
10/219401,0459301,045+16.76%3,168,00098億8204万+83.66%24.2713.76
10/20859944830895+2.4%2,856,60084億6356万+63.92%20.7911.79
10/19860875850874+20.55%1,832,70082億6498万+65.22%20.311.51
10/18725725725725+16%127,60068億5596万+41.33%16.849.55
10/17620648595625+2.46%893,50059億1031万+24.01%14.528.23
10/14557612541610+8.35%977,10057億6846万+22.49%14.178.03
10/13540577528563+8.9%847,90053億2400万+14.2%13.087.41
10/12545565511517-4.08%689,00048億8901万+5.51%12.016.81
10/11491548491539+10.91%707,90050億9705万+10.91%12.527.1
10/07488499484486-0.41%86,70045億9585万+0.83%11.296.4
10/06510510485488-3.37%129,70046億1477万+1.67%11.336.43
10/05494514492505+2.23%122,50047億7553万+5.87%11.736.65
10/04476494476494+2.49%72,20046億7151万+4.66%11.476.51
10/03486489475482-1.03%110,60045億5803万+2.99%11.196.35
09/30492505486487-2.21%87,80046億531万+5.18%11.316.41
09/29512512494498-1.78%93,10047億933万+8.5%11.576.56
09/28482518481507+4.32%177,70047億9444万+11.92%11.786.68
09/27490500470486-2.8%187,00045億9585万+8.72%11.296.4
09/26539543500500-5.66%336,60047億2825万+13.38%11.616.58
09/23490537486530+5.79%446,40050億1194万+21.28%12.316.98
09/21508518495501+1.62%322,30047億3770万+16.24%11.646.6
09/20469515468493+5.34%597,40046億6205万+16.27%11.456.49
09/16480511465468-4.1%661,40044億2564万+12.23%10.876.16
09/15430500427488+14.55%1,079,50046億1477万+18.73%11.336.43
09/14445448421426-6.78%277,50040億2846万+5.45%9.895.61
09/13470477452457-1.72%254,70043億2162万+13.97%10.616.02
09/12464483459465-4.52%329,00043億9727万+17.72%10.86.12
09/09487523483487-3.37%459,40046億531万+25.19%11.316.41
09/08529537483504+7.23%1,416,40047億6607万+31.59%11.716.64
09/07464529456470-4.86%1,262,30044億4455万+25%10.926.19
09/06480507447494+2.92%1,218,30046億7151万+33.51%11.476.51
09/05433483432480+12.94%621,30045億3912万+32.23%11.156.32
09/024304394164250%149,00040億1901万+19.05%9.875.6
09/01424460424425-1.62%403,50040億1901万+20.4%9.875.6
08/31431445412432+4.1%418,90040億8520万+23.78%10.035.69
08/30396432382415+6.41%597,00039億2444万+19.94%9.645.46
08/29404408376390+1.56%273,60036億8803万+13.7%9.065.14
08/26371386358384+6.96%252,90036億3129万+12.61%8.925.06
08/25377377356359-6.27%154,40033億9488万+5.59%8.344.73
08/24370405365383+8.19%720,20036億2183万+12.98%8.95.04
08/23351398350354+0.28%479,90033億4760万+4.73%8.224.66
08/22349356341353+1.15%67,80033億3814万+4.13%8.24.65
08/19366366342349-8.64%214,40033億31万+2.95%8.114.6
08/18424428353382-4.5%1,338,60036億1238万+12.35%8.875.03
08/17316400316400+25%1,292,40037億8260万+17.99%9.295.27
08/163183203173200%19,30030億2608万-5.04%7.434.21
08/15315321313320+0.63%20,30030億2608万-5.04%7.434.21
08/12318326316318-0.63%38,10030億716万-5.92%7.394.19
08/10325328316320-2.74%45,30030億2608万-5.88%7.434.21
08/09323336322329+2.49%46,70031億1118万-3.52%7.644.33
08/08325326320321-0.31%25,60030億3553万-6.41%7.464.23
08/05324326322322-0.62%20,20030億4499万-6.67%7.484.24
08/043253283223240%16,00030億6390万-6.36%7.534.27
08/03329329322324-0.61%27,90030億6390万-6.9%7.534.27
08/02328329322326+0.62%19,20030億8281万-6.59%7.574.29
08/013163343163240%45,00030億6390万-7.43%7.534.27
07/29325335313324-0.31%57,80030億6390万-7.43%7.534.27