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
12/303,5303,7203,5253,720+4.35%19,30093億7774万-2.95%-6.26
12/293,6003,6203,5403,565-0.97%9,40089億8700万-7.5%-6
12/283,6353,6503,5603,600+0.84%12,90090億7524万-7.14%-6.06
12/273,6703,6703,5353,570-2.19%25,90089億9961万-8.49%-6.01
12/263,6003,6853,5703,650+1.39%21,00092億128万-7.03%-6.14
12/223,6503,6603,6003,600-1.5%16,00090億7524万-8.91%-6.06
12/213,7503,7603,6553,655-2.01%12,70092億1279万-8.17%-6.15
12/203,7453,7703,7003,730-1.06%9,20094億183万-6.61%-6.28
12/193,6203,7903,6103,770+2.17%31,50095億266万-5.99%-6.34
12/163,6003,8503,5903,690-12.04%127,40093億101万-7.87%-6.21
12/154,2904,3554,0704,195-3.78%59,300105億7391万+4.56%-7.06
12/143,9604,4353,9604,360+10.52%110,600109億8981万+9.41%-7.34
12/133,8253,9953,7803,945+3.14%26,30099億4376万-0.48%-6.64
12/123,7553,8703,7103,825+3.8%15,40096億4129万-3.51%-6.44
12/093,6503,7903,6253,685-0.94%18,20092億8841万-7.04%-6.2
12/083,8903,8903,7103,720-4.37%28,00093億7663万-6.3%-6.26
12/073,8053,9453,8053,890+1.83%15,50098億513万-2.38%-6.55
12/063,7853,8603,7403,820+0.26%12,10096億2869万-4.33%-6.43
12/053,8203,9253,7953,810-0.78%11,70096億348万-5.01%-6.41
12/023,9303,9303,8003,840-2.29%19,20096億7910万-4.83%-6.46
12/014,0154,0353,9003,930-2%20,50099億595万-3.23%-6.61
11/304,1104,1104,0054,010-1.72%9,000101億880万-1.76%-3.62
11/294,1104,1454,0704,080-2.28%11,200102億8527万-0.58%-3.69
11/284,0004,1903,9804,175+4.38%22,200105億2475万+1.02%-3.77
11/254,2254,2303,9504,000-5.33%38,500100億8360万-3.8%-3.61
11/244,2754,2754,1654,225+1.81%19,300106億5080万+0.64%-3.82
11/224,1504,3704,1104,150-0.95%48,800104億6173万-1.87%-3.75
11/214,2004,3054,1304,190-0.48%23,900105億4036万-1.53%-3.78
11/184,2704,3054,1704,210-1.98%20,100105億9067万-1.47%-3.79
11/174,2904,3904,1004,295+0.12%40,100108億450万+0.02%-3.87
11/164,0954,4354,0304,290+6.58%78,400107億9192万-0.46%-3.87
11/154,2504,2553,8854,025-2.07%65,000101億2529万-6.89%-3.63
11/143,8054,2603,8054,110+12.14%108,000103億3911万-5.99%-3.7
11/113,8203,8503,6503,665-4.68%19,70092億1967万-17.06%-3.3
11/103,7403,8853,6253,845+8.62%36,50096億7248万-14.4%-3.47
11/093,7753,8253,3503,540-7.45%61,50089億522万-22.3%-3.19
11/083,9103,9753,8053,825-3.04%18,40096億2217万-17.58%-3.45
11/073,9103,9603,8553,945+3.27%27,80099億2404万-16.44%-3.56
11/043,8453,8753,7003,820-0.65%33,50096億959万-20.45%-3.44
11/024,0304,0603,8003,845-6.22%65,30096億7248万-21.21%-3.47
11/014,1204,1204,0054,100+0.37%30,400103億1396万-17.29%-3.7
10/314,2654,2654,0404,085-4.22%65,200102億7622万-18.69%-3.68
10/284,4054,4054,2504,265-3.18%43,200107億2903万-16.37%-3.84
10/274,4754,4754,3654,405-1.78%26,000110億8121万-14.58%-3.97
10/264,4754,5704,4054,485+0.22%26,900112億8246万-13.88%-4.04
10/254,5304,6154,3954,475-1.43%48,800112億5731万-15.04%-4.03
10/244,8704,8704,5254,540-5.52%65,800114億2082万-14.9%-4.09
10/214,8654,9604,8004,805-0.31%30,200120億5382万-11.17%-4.32
10/204,9904,9904,8204,820-3.41%26,800120億9145万-12.59%-4.33
10/194,9105,0904,9104,990-0.4%32,000125億1791万-10.86%-4.49
10/184,7405,0904,7405,010+4.48%67,400125億6808万-11.98%-4.5
10/174,7004,8504,6854,795+3.68%40,200120億2873万-17.5%-4.31
10/144,7654,7754,5604,625-2.63%45,200116億227万-22.18%-4.16
10/134,8404,8404,7154,750+1.39%69,300119億1585万-21.62%-4.27
10/124,7004,8454,5704,685+1.41%98,900117億5279万-24.06%-4.21
10/115,0005,0004,5104,620-12%213,000115億8973万-26.03%-4.15
10/075,3005,3605,1605,250-0.76%42,400131億7015万-16.84%-4.72
10/065,5505,5805,2105,290-3.64%96,700132億7049万-16.65%-4.75
10/055,4305,6405,4205,490+1.1%52,400137億7221万-14.07%-4.93
10/045,6805,6805,3905,430-4.23%76,600136億2169万-15.47%-4.88
10/035,9005,9605,6305,670-2.58%78,300142億2376万-11.98%-5.1
09/305,8905,9605,7605,820-2.51%66,400146億5万-10%-5.23
09/295,8806,0705,8205,970+3.29%109,300149億7634万-7.91%-5.37
09/285,8206,0505,7205,7800%123,000144億9970万-10.9%-5.2
09/275,6505,8005,4205,780+0.35%80,100144億9970万-10.91%-5.2
09/265,9506,0005,7505,760-3.68%115,800144億4953万-11.18%-5.18
09/235,7906,0305,7305,980+4.73%138,700150億142万-7.82%-5.37
09/215,8405,9405,6005,710+0.53%149,600142億9898万-11.94%-5.12
09/205,9905,9905,6105,680-4.7%118,600142億2385万-12.63%-5.1
09/166,2006,3405,8505,960-3.4%157,500149億2503万-8.42%-5.35
09/156,4506,6906,1106,170-3.44%171,500154億5091万-4.96%-5.54
09/147,4207,4606,2306,390-14%328,500160億183万-1.18%-5.73
09/137,1107,8407,0507,430+7.53%347,100186億620万+15.62%-6.67
09/127,1707,3506,8706,910-5.99%169,100173億402万+9.18%-6.2
09/097,9008,0007,1407,350-8.13%214,400184億587万+17.41%-6.59
09/087,9008,1007,6208,000-0.99%252,800200億3360万+29.47%-7.18
09/077,3508,1407,2408,080+7.02%357,100202億3393万+33.05%-7.25
09/067,7007,8607,1507,550+0.94%369,200189億671万+26.38%-6.77
09/056,6507,5706,6107,480+13.33%518,100187億3141万+26.91%-6.71
09/026,2606,6006,2306,600+4.93%106,900165億2772万+13.36%-5.92
09/016,1706,3706,0406,290+2.95%81,600157億5141万+8.97%-5.64
08/316,4406,5406,0706,110-3.63%132,800153億2754万+6.3%-5.49
08/306,4006,5706,1906,340-0.47%89,100159億452万+10.38%-5.7
08/296,0506,4106,0106,370+8.52%103,800159億7978万+10.8%-5.73
08/266,2006,2305,8505,870-6.68%107,300147億2548万+2.09%-5.28
08/256,2506,4806,1106,290+1.13%115,600157億7909万+9.64%-5.65
08/246,1506,2405,8506,220+2.3%61,100156億349万+8.84%-5.59
08/235,9406,1605,8506,080+5.01%66,100152億5228万+6.85%-5.46
08/225,7705,9905,7205,790+1.22%38,700144億9584万+2.17%-5.19
08/195,8105,8405,6505,720-1.55%26,800143億2059万+0.95%-5.13
08/185,9506,0805,7205,810-1.69%64,800145億4591万+2.4%-5.21
08/176,2106,2705,8005,910-3.43%100,800147億9627万+4.23%-5.3
08/165,8806,1205,7006,120+4.44%90,900153億2203万+8.2%-5.49
08/155,6005,9505,5705,860+5.21%78,600146億7109万+4.53%-5.26
08/125,5005,6705,5005,570+1.27%41,300139億4505万-0.05%-5
08/105,4105,7105,2905,500+2.04%61,500137億6980万-1.1%-4.93
08/095,0805,6005,0005,390+7.37%49,900134億9440万-3.2%-4.83
08/085,2705,2704,9905,020-3.09%40,500125億6807万-10.21%-4.5
08/055,2605,3805,1805,180-2.63%20,800129億6864万-7.96%-4.65
08/045,3705,5605,2405,320-0.75%34,500133億1915万-5.81%-4.77