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
12/30139144138142+2.16%333,50056億979万-2.07%-3.65
12/29141142139139-1.42%130,40054億9127万-4.14%-3.58
12/28140145137141+2.17%409,60055億7028万-3.42%-3.63
12/27138140136138+0.73%393,50054億5177万-5.48%-3.55
12/26139142137137-2.14%324,00054億1226万-6.16%-3.53
12/22139149136140-1.41%1,074,30055億3078万-4.11%-3.6
12/21144144138142-5.96%709,30056億979万-2.74%-3.65
12/20153153148151-0.66%228,20059億6534万+3.42%-3.89
12/19152154149152+2.7%615,60060億485万+4.83%-3.91
12/16145154145148+2.07%657,60058億4682万+2.07%-3.81
12/151461481441450%182,90057億2831万+0.69%-3.73
12/141451521441450%697,60057億2831万+0.69%-3.73
12/131461461431450%177,30057億2831万+1.4%-3.73
12/12148149144145-1.36%233,00057億2831万+1.4%-3.73
12/09147150144147+1.38%282,50058億732万+2.8%-3.78
12/08147148144145+0.69%124,20057億2831万+1.4%-3.73
12/07141147140144+2.86%266,90056億8880万+0.7%-3.71
12/061411421401400%140,50055億3078万-2.1%-3.6
12/05141142140140-1.41%143,50055億3078万-2.1%-3.6
12/02148148141142-4.7%450,30056億979万-1.39%-3.65
12/01153153148149-0.67%212,40058億8633万+3.47%-3.83
11/30149155148150+0.67%410,00059億2584万+4.17%-3.86
11/29153153148149-2.61%215,90058億8633万+3.47%-3.83
11/28153153151153+0.66%166,90060億4435万+5.52%-3.94
11/251571601511520%844,40060億485万+4.83%-3.91
11/24147166146152+4.11%3,757,90060億485万+4.83%-3.91
11/22143146141146+2.82%186,30057億6781万+0.69%-3.76
11/211411461411420%164,40056億979万-2.07%-3.65
11/18146149140142-2.07%397,00056億979万-2.74%-3.65
11/17140148138145+4.32%380,80057億2831万-1.36%-3.73
11/16134141134139+4.51%402,10054億9127万-6.08%-3.58
11/15137137132133-3.62%251,60052億5424万-10.74%-3.42
11/14141143134138-2.82%529,10054億5177万-8.61%-3.55
11/11147148140142+3.65%730,30056億979万-6.58%-3.65
11/10135139130137+5.38%285,10054億1226万-11.04%-3.53
11/09139139120130-5.8%666,20051億3572万-16.13%-3.35
11/081381401371380%77,20054億5177万-12.1%-3.55
11/07138140136138+1.47%151,40054億5177万-12.66%-3.55
11/04139139136136-4.23%325,20053億7276万-15%-3.5
11/02144144138142-2.07%734,80056億979万-11.8%-3.65
11/01147147143145-1.36%224,00057億2831万-10.49%-3.73
10/31148149146147-0.68%245,40058億732万-9.82%-3.78
10/28154154145148-3.9%830,70058億4682万-9.76%-3.81
10/27157157153154-0.65%180,20060億8386万-6.67%-3.96
10/26153157153155+0.65%134,20061億2336万-6.63%-3.99
10/25155155153154+1.32%129,40060億8386万-7.23%-3.96
10/24160160151152-3.18%327,20060億485万-8.98%-3.91
10/21156160156157-0.63%109,20062億237万-5.99%-4.04
10/20161163158158+0.64%207,40062億4188万-5.95%-4.07
10/19155160153157+2.61%287,80062億237万-7.1%-4.04
10/18154155152153-1.29%239,60060億4435万-10%-3.94
10/17158158152155-0.64%210,60061億2336万-9.36%-3.99
10/14157159151156-3.7%785,40061億6287万-9.3%-4.01
10/13173175158162-6.36%1,096,40063億9990万-6.36%-4.17
10/12181186173173+1.17%1,056,60068億3446万-0.57%-4.45
10/11174176171171-1.72%233,30067億5545万-1.72%-4.4
10/07179179173174-1.14%127,50068億7397万-0.57%-4.48
10/06179183175176-2.22%307,80069億5298万+0.57%-4.53
10/05172181171180+4.65%336,30071億1100万+2.86%-4.63
10/04170174170172+0.58%239,00067億9496万-1.71%-4.43
10/03172176170171-0.58%318,10067億5545万-2.84%-4.4
09/30171175170172-0.58%192,70067億9496万-2.27%-4.43
09/29170174169173+2.37%248,10068億3446万-2.26%-4.45
09/28169173167169+0.6%114,90066億7644万-5.06%-4.35
09/27170171166168-1.18%163,80066億3694万-6.15%-4.32
09/26173175170170-1.73%162,10067億1595万-5.56%-4.38
09/23169175168173+2.98%152,50068億3446万-4.42%-4.45
09/21166169166168-0.59%123,20066億3694万-8.2%-4.32
09/20166169163169+0.6%172,80066億7644万-8.15%-4.35
09/16170172167168-1.18%200,40066億3694万-9.68%-4.32
09/15171173169170-1.16%150,10067億1595万-9.09%-4.38
09/14173175171172-1.71%162,70067億9496万-8.99%-4.43
09/13176178173175+0.57%224,70069億1348万-7.89%-4.5
09/12177178174174-2.79%222,30068億7397万-8.9%-4.48
09/09176182175179+1.13%232,40070億7150万-7.25%-4.61
09/08182183174177-3.8%578,20069億9249万-8.76%-4.56
09/071801851801840%125,80072億6903万-5.64%-4.74
09/06183185182184+0.55%79,50072億6903万-5.64%-4.74
09/05187188182183+0.55%186,40072億2952万-6.63%-4.71
09/02188191181182-5.21%413,50071億9001万-7.61%-4.68
09/01180197180192+7.26%732,20075億8507万-3.03%-4.94
08/31179183176179+1.7%180,10070億7150万-10.05%-4.61
08/301711791711760%244,90069億5298万-12.44%-4.53
08/29184184171176-4.86%649,70069億5298万-13.3%-4.53
08/26187190184185-3.65%225,30073億853万-9.31%-4.76
08/251911931891920%200,60075億8507万-6.8%-4.94
08/24195198192192-1.54%117,80075億8507万-7.25%-4.94
08/23194198194195-1.02%78,10077億359万-6.7%-5.02
08/22197205188197+0.51%316,70077億3335万-6.64%-5.04
08/191911991911960%134,30076億9409万-7.98%-5.01
08/18200201193196-2.97%244,00076億9409万-8.84%-5.01
08/17204207201202-2.42%164,90079億2963万-7.76%-5.17
08/162062132032070%533,70081億2590万-6.76%-5.29
08/15202218202207+0.98%367,80081億2590万-7.59%-5.29
08/12220220205205-5.53%385,40080億4739万-8.89%-5.24
08/10205219204217+5.85%436,90085億1846万-3.98%-5.55
08/092052092052050%94,70080億4739万-10.09%-5.24
08/08205208203205+1.49%132,90080億4739万-11.26%-5.24
08/05205205197202-0.98%191,20079億2963万-13.68%-5.17
08/04206209200204+0.99%150,70080億814万-13.56%-5.22