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
12/301,2641,2641,2551,261-0.32%12,300147億4487万+5.52%29.593.07
12/291,2561,2681,2501,265-0.16%15,000147億9164万+6.21%29.683.08
12/281,2441,2671,2441,267+0.32%17,000148億1503万+6.74%29.733.09
12/271,2681,2681,2461,263-0.24%68,100147億6825万+6.76%29.633.08
12/261,2291,2671,2291,266+3.09%31,700148億333万+7.56%29.73.09
12/221,2381,2381,2161,228-0.81%23,700143億5900万+4.87%28.812.99
12/211,2451,2601,2361,238-0.32%14,500144億7593万+6.36%29.053.02
12/201,2191,2421,2111,242+1.89%18,100145億2270万+7.35%29.143.03
12/191,2251,2261,2151,219-0.89%8,100142億5376万+6%28.62.97
12/161,2351,2351,2051,230+0.16%12,600143億8239万+7.61%28.863
12/151,2261,2331,2151,228-0.08%14,800143億5900万+7.91%28.812.99
12/141,2391,2631,2141,229+0.16%49,700143億7069万+8.76%28.843
12/131,1591,2281,1591,227+5.87%46,800143億4731万+9.07%28.792.99
12/121,1521,1601,1501,159+0.96%14,200135億5218万+3.67%27.192.83
12/091,1281,1481,1191,148+1.06%11,500134億2356万+3.24%26.942.8
12/081,1451,1451,1191,136-0.53%15,500132億8324万+2.62%26.652.77
12/071,1341,1431,1341,142+0.79%11,000133億5340万+3.54%26.792.78
12/061,1181,1351,1181,133+1.16%11,200132億4816万+3%26.582.76
12/051,1261,1331,1181,120-0.88%15,700130億9616万+2.1%26.282.73
12/021,1341,1351,1161,130-0.62%16,300132億1309万+3.29%26.512.75
12/011,1551,1561,1371,137-1.04%7,000132億9494万+4.22%26.682.77
11/301,1451,1551,1451,149-0.26%5,500134億3525万+5.7%26.962.8
11/291,1461,1521,1421,152+0.35%8,100134億7033万+6.37%27.032.81
11/281,1481,1531,1381,148-0.43%10,900134億2356万+6.39%26.942.8
11/251,1721,1721,1301,153-1.62%19,000134億8202万+7.16%27.052.81
11/241,1671,1751,1601,172+0.43%13,300137億419万+9.12%27.52.86
11/221,1431,1671,1431,167+1.57%28,300136億4573万+8.86%27.382.85
11/211,0981,1531,0981,149+3.42%41,700134億3525万+7.58%26.962.8
11/181,1201,1201,0791,111-0.54%23,100129億9092万+4.42%26.072.71
11/171,0671,1191,0671,117+5.08%20,800130億6108万+5.28%26.212.72
11/161,0571,0631,0571,063+0.57%5,000124億2965万+0.47%24.942.59
11/151,0571,0621,0531,057-0.56%6,500123億5950万-0.09%24.82.58
11/141,0761,0941,0621,063+0.09%12,500124億2965万+0.57%24.942.59
11/111,0991,0991,0591,062-2.21%17,300124億1796万+0.47%24.922.59
11/101,0921,1261,0771,086+4.52%30,100126億9859万+2.74%25.482.65
11/091,1181,1181,0101,039-6.4%41,900121億4902万-1.61%24.382.53
11/081,1241,1281,0921,110+6.22%72,500129億7923万+5.01%26.042.71
11/071,0201,0451,0171,045+2.55%11,600122億1918万-0.85%24.522.55
11/041,0161,0251,0101,019-0.2%12,900119億1516万-3.23%23.912.48
11/021,0281,0421,0191,021-2.02%10,200119億3855万-2.76%23.962.49
11/011,0501,0521,0401,042-1.23%7,100121億8410万-0.19%24.452.54
10/311,0521,0641,0521,055+0.67%3,200123億3611万+1.64%24.752.57
10/281,0551,0601,0481,048-0.19%8,200122億5426万+1.65%24.592.56
10/271,0431,0861,0301,050-0.47%33,800122億7765万+2.54%24.642.56
10/261,0331,0561,0331,055+1.34%5,600123億3611万+3.74%24.752.57
10/251,0501,0501,0401,041-1.14%9,800121億7241万+3.07%24.422.54
10/241,0511,0601,0511,053-0.38%8,100123億1272万+4.88%24.712.57
10/211,0591,0751,0541,057-1.21%13,100123億5950万+5.91%24.82.58
10/201,0901,0961,0621,070-2.73%18,400125億1151万+7.97%25.112.61
10/191,1081,1101,0901,100-1.87%16,400128億6230万+11.79%25.812.68
10/181,0691,1281,0691,121+4.77%40,700131億785万+14.74%26.32.73
10/171,0471,0721,0411,070+2.79%12,900125億1151万+10.42%25.112.61
10/141,0371,0441,0351,041+0.1%13,300121億7241万+8.1%24.422.54
10/131,0371,0421,0351,040-0.38%4,200121億6072万+8.45%24.42.54
10/121,0551,0571,0411,044-1.04%7,100122億749万+9.43%24.52.55
10/111,0391,0591,0231,055+1.54%22,300123億3611万+11.29%24.752.57
10/071,0601,0601,0251,039-1.98%18,500121億4902万+10.3%24.382.53
10/061,0651,0681,0551,060+0.38%17,000123億9458万+13.13%24.872.58
10/051,0891,0891,0521,056-2.13%22,300123億4780万+13.43%24.782.57
10/041,0681,0901,0581,079+1.79%49,300126億1674万+16.4%25.322.63
10/031,0251,0741,0241,060+3.01%42,400123億9458万+14.97%24.872.58
09/309981,0489981,029+0.29%95,400120億3209万+12.09%24.142.51
09/299461,0799401,026+10.44%308,300119億9701万+12.13%24.072.5
09/28890936883929+4.5%21,700108億6279万+1.75%21.82.26
09/27868889848889+1.6%28,500103億9507万-2.84%20.862.17
09/26879884875875-0.46%6,300102億3137万-4.79%20.532.13
09/23890891870879-1.01%11,000102億7814万-4.77%20.622.14
09/21871893868888+1.25%9,900103億8338万-4.31%20.842.16
09/20906906875877-0.23%9,300102億5476万-5.9%20.582.14
09/16895895862879-0.68%8,600102億7814万-6.19%20.622.14
09/15895895880885-1.12%6,200103億4830万-6.05%20.762.16
09/14900900892895-0.67%4,900104億6523万-5.49%212.18
09/13894903894901+0.78%6,200105億3539万-5.36%21.142.2
09/12884900884894-1.22%8,400104億5354万-6.49%20.982.18
09/09923923905905-2.69%15,500105億8216万-5.73%21.232.21
09/08927932926930+0.32%4,100108億7449万-3.53%21.822.27
09/07923929914927+0.32%6,400108億3941万-4.14%21.752.26
09/06917926910924+0.76%5,300108億433万-4.74%21.682.25
09/05930930910917+0.77%5,400107億2248万-5.76%21.522.24
09/02901910901910+0.44%5,700106億4063万-6.86%21.352.22
09/01906913902906-0.55%3,800105億9385万-7.65%21.262.21
08/31906914900911-0.44%13,000106億5232万-7.7%21.372.22
08/30931941899915-3.17%25,000106億9909万-7.76%21.472.23
08/29960960925945-0.21%11,200110億4988万-5.22%22.172.3
08/26965968946947-2.27%13,000110億7327万-5.39%22.222.31
08/25969970963969+0.73%4,300113億3051万-3.77%22.742.36
08/24971971961962-0.93%6,900112億4866万-4.85%22.572.35
08/23976980968971-1.02%8,700113億5390万-4.43%22.782.37
08/229819889799810%4,700114億7083万-3.73%23.022.39
08/19984990981981-0.3%4,200114億7083万-4.11%23.022.39
08/18997999982984-1.8%7,200115億591万-4.28%23.092.4
08/179841,0059841,002+1.62%7,900117億1638万-3%23.512.44
08/161,0001,004984986-1.79%15,900115億2929万-4.83%23.132.4
08/151,0101,0101,0031,004-0.2%2,800117億3977万-3.18%23.562.45
08/121,0061,0101,0011,006+0.3%5,800117億6315万-3.08%23.62.45
08/101,0171,0179971,003-0.89%8,600117億2807万-3.56%23.532.45
08/099961,0159961,012+1.5%4,500118億3331万-2.88%23.742.47
08/081,0001,005994997-0.5%12,400116億5792万-4.68%23.392.43
08/059911,0129911,002+0.2%13,500117億1638万-4.57%23.512.44
08/049961,0209951,000-0.2%8,100116億9300万-4.85%23.462.44