株価チャート

2016/07/14～2016/12/30

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
12/30730745715745+4.2%2,10013億2610万-2.87%-3.9
12/29740741715715-1.65%2,30012億7270万-6.66%-3.74
12/28716730716727+1.54%60012億9406万-4.97%-3.81
12/27715722715716+0.14%2,00012億7448万-6.28%-3.75
12/26726726705715-4.54%3,60012億7270万-6.41%-3.74
12/22750750749749-0.13%3,30013億3322万-1.96%-3.92
12/217507507507500%10013億3500万-1.45%-3.93
12/19751751750750-1.57%30013億3500万-1.19%-3.93
12/16765765749762-2.18%1,10013億5636万+0.66%-3.99
12/15779779779779-2.63%10013億8662万+3.18%-4.08
12/148158157708000%1,20014億2400万+6.52%-4.19
12/138008008008000%10014億2400万+7.1%-4.19
12/12761803761800+1.39%1,70014億2400万+7.67%-4.19
12/09763789763789-0.5%30014億442万+6.33%-4.13
12/07790793790793+0.38%1,90014億1154万+7.02%-4.15
12/05777790777790+1.8%30014億620万+7.48%-4.14
12/02776776776776+0.78%10013億8128万+6.3%-4.06
12/01756771756770+2.94%60013億7060万+6.06%-4.03
11/30760760735748-4.1%60013億3144万+3.31%-3.92
11/297907907757800%1,00013億8840万+7.73%-4.08
11/25803803780780-1.02%30013億8840万+8.03%-4.08
11/24785794785788+0.51%60014億264万+9.29%-4.13
11/227697847547840%40013億9552万+9.19%-4.11
11/21762791762784+0.9%2,20013億9552万+9.65%-4.11
11/18705840705777+6.44%12,50013億8306万+8.98%-4.07
11/17730730730730+4.73%2,10012億9940万+2.53%-3.82
11/16698700697697-0.43%1,40012億4066万-1.97%-3.65
11/15700700700700-2.1%10012億4600万-1.55%-3.67
11/14689730689715+1.56%4,40012億7270万+0.7%-3.74
11/11679704679704+2.18%70012億5312万-0.71%-3.69
11/10680689680689-0.14%20012億2642万-2.82%-3.61
11/09690690642690-2.82%1,30012億2820万-2.54%-3.61
11/08690710690710+2.9%20012億6380万+0.28%-3.72
11/07690690690690-1.43%20012億2820万-2.4%-3.61
11/04700700700700+1.3%10012億4600万-1.13%-3.67
11/02702702691691-1.57%80012億2998万-2.4%-3.62
11/01754754700702-8.12%3,90012億4956万-0.85%-3.68
10/31800858721764+0.39%17,20013億5992万+7.61%-4
10/28666761666761+15.13%10,50013億5458万+7.18%-3.99
10/27664664661661+1.07%20011億7658万-6.9%-3.46
10/26681692654654-3.96%8,30011億6412万-8.02%-3.42
10/25710710681681-5.42%1,70012億1218万-4.22%-3.57
10/24733733720720-3.74%2,00012億8160万+1.27%-3.77
10/21733748733748+2.05%20013億3144万+5.5%-3.92
10/20748748733733-2.01%30013億474万+3.82%-3.84
10/19718748718748+4.18%20013億3144万+6.25%-3.92
10/187187187187180%70012億7804万+2.57%-3.76
10/17711718710718-0.42%30012億7804万+2.72%-3.76
10/14721721720721-3.87%70012億8338万+3.44%-3.78
10/13725780725750+7.14%1,40013億3500万+7.76%-3.93
10/127007007007000%50012億4600万+1.01%-3.67
10/11690700690700+1.45%70012億4600万+1.01%-3.67
10/07690690690690+0.15%20012億2820万-0.29%-3.61
10/06689689689689+0.58%10012億2642万-0.43%-3.61
10/04685685685685+0.15%20012億1930万-0.87%-3.59
10/03684684684684+0.44%10012億1752万-1.01%-3.58
09/27697697681681-2.3%40012億1218万-1.59%-3.57
09/26701701697697-0.57%30012億4066万+0.72%-3.65
09/23701701701701+1.01%20012億4778万+1.3%-3.67
09/21710710694694-2.25%1,40012億3532万+0.29%-3.63
09/20711711696710-4.18%40012億6380万+2.45%-3.72
09/16763763726741-2.88%1,30013億1898万+7.08%-3.88
09/15798798717763-0.65%4,60013億5814万+10.42%-4
09/14670769670768+14.8%3,00013億6704万+11.47%-4.02
09/09669670669669-0.15%60011億9082万-2.62%-3.5
09/086706706706700%10011億9260万-2.62%-3.51
09/07670670670670+0.15%10011億9260万-2.9%-3.51
09/06680680669669-1.18%1,70011億9082万-3.32%-3.5
09/026776776776770%10012億506万-2.59%-3.55
09/01694694672677+1.35%5,50012億506万-3.01%-3.55
08/31668668668668-1.04%10011億8904万-4.43%-3.5
08/30676676675675-1.17%20012億150万-3.85%-3.53
08/29677687677683-1.01%40012億1574万-2.71%-3.58
08/25690690690690+1.47%10012億2820万-1.85%-3.61
08/24680680680680-2.02%20012億1040万-3.41%-3.56
08/23681694670694+1.91%1,70012億3532万-1.7%-3.63
08/22680700680681+0.15%30,50012億1218万-3.81%-3.57
08/196806806806800%60012億1040万-4.23%-3.56
08/186806806806800%20012億1040万-4.36%-3.56
08/17677680677680-2.86%40012億1040万-4.49%-3.56
08/16690700680700+1.45%1,10012億4600万-1.96%-3.67
08/15700700680690-1.43%1,30012億2820万-3.63%-3.61
08/127007007007000%70012億4600万-2.64%-3.67
08/107007007007000%10012億4600万-3.05%-3.67
08/09700700700700+0.14%30012億4600万-3.45%-3.67
08/08700700661699-0.43%1,30012億4422万-3.85%-3.66
08/05702702701702-3.97%80012億4956万-3.84%-3.68
08/04731731731731+4.43%30013億118万0%-3.83
08/03700701700700-2.1%60012億4600万-4.37%-3.67
08/02713715703715+0.28%30,30012億7270万-2.46%-3.74
08/01703713703713-1.66%40012億6914万-3.39%-3.73
07/27715726715725-0.68%1,00012億9050万-2.42%-3.8
07/26730730730730-2.54%10012億9940万-2.41%-3.82
07/25749749749749+4.17%10013億3322万-0.4%-3.92
07/22720720705719-1.24%50012億7982万-4.89%-3.77
07/21694728690728+5.05%1,50012億9584万-4.21%-3.81
07/20700700686693-1.7%2,50012億3354万-9.41%-3.63
07/19727727703705-0.98%70012億5490万-8.56%-3.69
07/15715715712712-2.47%60012億6736万-8.37%-3.73
07/147307307187300%1,00012億9940万-6.77%-3.82