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
12/301,2121,2201,1871,212+0.33%57,90081億7906万+2.89%46.256.4
12/291,2211,2211,1591,208-1.15%83,70081億5206万+2.63%46.16.38
12/281,1941,2331,1881,222+3.91%104,20082億4654万+4.18%46.636.45
12/271,1421,1841,1421,176+2.26%63,30079億3611万+0.77%44.886.21
12/261,1261,1641,1071,150+0.97%63,10077億6066万-1.29%43.886.07
12/221,1621,1701,1321,139-2.4%81,00076億8642万-2.06%43.466.01
12/211,2141,2261,1631,167-4.34%106,20078億7538万+0.6%44.536.16
12/201,1921,2301,1731,220+2.69%122,60082億3304万+5.72%46.556.44
12/191,1621,1941,1621,188+2.33%51,30080億1709万+3.13%45.336.27
12/161,1841,2021,1611,161-1.94%74,20078億3489万+1.04%44.36.13
12/151,1781,2101,1601,1840%163,60079億9010万+3.05%45.186.25
12/141,1751,1891,1731,1840%65,60079億9010万+3.5%45.186.25
12/131,1471,1891,1441,184+3.23%97,60079億9010万+3.68%45.186.25
12/121,1411,1581,1311,147+0.53%66,60077億4041万+0.53%43.776.05
12/091,1171,1491,1171,141+1.42%110,40076億9992万+0.09%43.546.02
12/081,1601,1611,1231,125-3.27%261,40075億9195万-1.4%42.935.94
12/071,1971,2091,1501,163-4.12%142,40078億4838万+1.48%44.386.14
12/061,1701,2481,1621,213+6.4%159,70081億8580万+5.48%46.296.4
12/051,1351,1621,1291,140-1.47%48,70076億9317万-1.04%43.56.02
12/021,1761,1851,1201,157-1.62%61,90078億789万-0.09%44.156.11
12/011,2171,2171,1721,176-2.16%55,00079億3611万+1.2%44.886.21
11/301,2151,2201,2001,202-0.83%53,30081億1157万+3.09%45.876.34
11/291,2101,2441,2031,212-2.65%81,30081億7906万+3.59%46.256.4
11/281,1661,2471,1601,245+9.02%150,20084億175万+5.96%47.516.57
11/251,1741,1961,1281,142-2.73%95,80077億667万-2.97%43.586.03
11/241,1851,2221,1611,174+6.63%213,60079億2262万-0.93%44.86.2
11/221,0831,1101,0781,101+0.82%31,30074億2998万-7.56%42.015.81
11/211,1201,1211,0741,092-1.8%52,50073億6925万-9.23%41.675.76
11/181,1061,1321,1001,112-0.09%42,50075億422万-8.63%42.435.87
11/171,0801,1191,0711,113+4.9%106,90075億1096万-9.44%42.475.87
11/161,0501,0781,0291,061+4.43%100,60071億6005万-14.57%40.495.6
11/151,0501,0701,0091,016-13.01%200,20068億5637万-19.24%38.775.36
11/141,0891,1871,0891,168+6.09%97,60078億8213万-8.68%44.576.16
11/111,1531,1531,1001,101-5.57%61,50074億2998万-14.78%42.015.81
11/101,1501,1691,1101,166+8.97%74,60078億6863万-10.86%44.496.15
11/091,1481,1489991,070-5.73%205,30072億2078万-18.88%40.835.65
11/081,1691,1691,1221,135-1.3%46,50076億5943万-14.85%43.315.99
11/071,1701,1741,1021,150+2.95%58,40077億6066万-14.5%43.886.07
11/041,1551,1591,0551,117-5.1%185,50075億3796万-17.93%42.625.89
11/021,2411,2411,1601,177-5.31%122,20079億4286万-14.21%44.916.21
11/011,2751,2751,2411,243-1.66%52,20083億8826万-10.06%47.436.56
10/311,3011,3221,2611,264+0.72%102,30085億2997万-8.93%48.236.67
10/281,2991,3151,2411,255-3.24%95,50084億6924万-9.78%47.896.62
10/271,2721,3061,2651,297+2.05%62,90087億5267万-6.76%49.496.84
10/261,2591,3211,2511,271+0.08%97,10085億7721万-8.5%48.56.71
10/251,3081,3111,2291,270-2.91%117,80085億7046万-8.5%48.466.7
10/241,3201,3661,3061,308-0.61%82,70088億2690万-5.76%49.916.9
10/211,3301,3771,3111,316+0.69%133,00088億7668万-4.91%50.196.94
10/201,3451,3451,2971,307-2.1%111,10088億1597万-5.5%49.856.89
10/191,3001,3551,2971,335+0.68%121,40090億484万-3.33%50.927.04
10/181,3701,3901,2901,326-5.96%388,80089億4413万-4.05%50.586.99
10/171,4531,4741,3801,410-2.69%157,20095億1073万+1.95%53.787.44
10/141,4061,4901,3911,449+3.28%310,80097億7379万+5%55.277.64
10/131,4051,4321,3651,403-1.41%190,70094億6351万+2.33%53.517.4
10/121,4701,5001,4101,423-3.2%237,80095億9841万+4.25%54.277.51
10/111,5751,6041,4691,470-5.04%612,10099億1544万+8.49%56.077.75
10/071,5081,5491,4701,548+4.03%372,600104億4156万+15.61%59.048.17
10/061,5501,5621,4801,488-1.59%313,100100億3685万+12.56%56.757.85
10/051,4571,5341,4351,512+5%336,400101億9874万+15.68%57.677.98
10/041,3791,4431,3761,440+2.2%124,70097億1308万+11.46%54.927.6
10/031,4311,4891,3601,409-2.56%139,00095億398万+10.16%53.747.43
09/301,4951,5261,4241,446-5.55%192,60097億5818万+14.13%55.187.63
09/291,4001,5381,4001,531+8.27%439,400103億3180万+22.28%58.428.08
09/281,4291,4461,3911,414-0.56%148,10095億4223万+14.59%53.967.46
09/271,3981,4271,3301,422+1.94%170,60095億9622万+16.84%54.267.5
09/261,3301,4191,3101,395+4.97%255,70094億1401万+16.25%53.237.36
09/231,2551,3301,2331,329+6.15%170,00089億6862万+12.34%50.717.01
09/211,2161,2551,1981,252+0.89%84,40084億4298万+7.1%47.746.6
09/201,2401,2861,2161,241-1.12%80,70083億6880万+6.98%47.326.54
09/161,3401,3431,2361,255-1.95%200,90084億6321万+8.94%47.866.62
09/151,1721,3001,1651,280+7.83%294,90086億3180万+11.99%48.816.75
09/141,3161,3191,1211,187-9.6%224,20080億465万+5.04%45.266.26
09/131,2701,3301,2451,313+4.54%268,10088億5434万+16.92%50.076.92
09/121,2941,3301,2041,256-7.24%282,30084億6996万+13.36%47.896.62
09/091,3481,4731,3391,354+0.59%542,70091億3083万+23.65%51.637.14
09/081,3571,4401,2931,346-0.07%707,90090億7688万+24.63%51.337.1
09/071,1961,3651,1951,347+10.5%594,10090億8362万+26.12%51.367.1
09/061,2321,2581,1851,219-2.17%318,30082億2044万+15.22%46.486.43
09/051,1851,3401,1731,246+6.5%789,20084億252万+18.89%47.516.57
09/021,0811,1841,0801,170+8.23%223,80078億9001万+12.72%44.616.17
09/011,1091,1131,0761,081-2.61%42,40072億8983万+4.95%41.225.7
08/311,1281,1591,0641,110-1.77%91,40074億8539万+8.08%42.335.85
08/301,1501,1761,1211,130-0.09%95,90076億2026万+10.03%43.095.96
08/291,1281,1601,1001,131+1.8%214,30076億2701万+10.23%43.135.96
08/261,1061,1301,0601,111-0.8%164,90074億9213万+8.18%42.365.86
08/251,0531,1411,0511,120+4.87%193,10075億5283万+8.95%42.715.91
08/241,0421,0701,0221,068+0.47%59,90072億216万+3.79%40.735.63
08/231,0081,0781,0001,063+7.05%91,90071億6844万+2.8%40.535.61
08/221,0261,026981993-1.68%42,50066億9639万-4.06%37.875.24
08/199701,0249611,010+4.88%71,80068億1103万-2.7%38.515.33
08/18975987955963-1.93%89,90064億9408万-7.31%36.725.08
08/171,0401,043971982-4.29%92,70066億2221万-5.76%37.455.18
08/161,0151,0431,0051,026-1.16%41,70069億1893万-1.91%39.125.41
08/151,0321,0451,0031,038+0.78%45,60069億9985万-0.67%39.585.47
08/129801,0419701,030+6.63%94,80069億4590万-1.53%39.285.43
08/10980999965966-3.4%45,50065億1431万-8%36.845.09
08/099441,0159351,000+7.41%159,60067億4360万-5.21%38.135.27
08/08951991930931-1.79%101,60062億7829万-12.5%35.54.91
08/05966993946948-3.36%86,80063億9293万-11.4%36.155
08/041,0311,061955981-4.29%231,70066億1547万-8.15%37.415.17