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
12/30823832736736-1.87%829,40031億5891万+6.82%-7.84
12/29750750750750+15.38%20,00032億1900万+9.17%-7.98
12/28640668640650+1.25%18,30027億8980万-5.11%-6.92
12/27643648635642+0.94%35,40027億5546万-6.55%-6.83
12/26639648632636-1.85%43,70027億2971万-7.83%-6.77
12/22663663648648-3.71%46,40027億8121万-6.49%-6.9
12/21682685672673-2.6%42,20028億8851万-3.17%-7.16
12/20693699690691-0.43%26,20029億6577万-0.58%-7.36
12/19700720688694-1.98%86,40029億7864万-0.29%-7.39
12/16745748699708-5.47%88,50030億3873万+1.87%-7.54
12/15726765713749+6.09%241,00032億1470万+7.93%-7.97
12/14701722698706+0.57%58,60030億3015万+2.17%-7.52
12/13700717688702-1.13%69,20030億1298万+1.74%-7.47
12/12741775698710-3.4%182,50030億4732万+2.75%-7.56
12/09666748666735+7.14%395,30031億5462万+6.52%-7.82
12/08791846676686-4.59%756,50029億4431万-0.58%-7.3
12/07629719625719+16.16%73,60030億8594万+3.75%-7.65
12/06625628617619-2.52%31,80026億5674万-11.32%-6.59
12/05640646617635-2.01%65,30027億2542万-10.18%-6.76
12/02664666646648-2.85%41,60027億8121万-9.37%-6.9
12/01679685657667-3.19%55,20028億6276万-7.87%-7.1
11/30698701686689-1.99%25,50029億5718万-5.75%-7.34
11/29706711700703-1.54%22,20030億1727万-4.87%-7.48
11/28704714704714+1.56%11,40030億6448万-4.42%-7.6
11/25703711703703+0.14%15,30030億1727万-6.64%-7.48
11/24705712702702-0.28%16,10030億1298万-7.51%-7.47
11/22712712702704+0.43%12,30030億2156万-8.09%-7.49
11/21712712701701-0.57%22,10030億869万-9.08%-7.46
11/18705715704705-1.12%16,40030億2586万-9.38%-7.51
11/17707716700713+2.15%23,20030億6019万-9.17%-7.59
11/16690711683698+2.2%20,40029億9581万-11.87%-7.43
11/15689699678683-2.29%14,40029億3143万-14.73%-7.27
11/14679701679699+4.33%14,40030億10万-13.92%-7.44
11/11680694670670-3.74%23,50028億7564万-18.19%-7.13
11/10690713670696+5.94%35,70029億8723万-16.04%-7.41
11/09700715616657-6.14%57,10028億1984万-21.51%-6.99
11/08718719699700-1.13%39,40030億440万-17.36%-7.45
11/07704721702708+0.85%32,50030億3873万-17.29%-7.54
11/04727727700702-2.64%32,80030億1298万-18.84%-7.47
11/02741754721721-5.5%37,30030億9453万-17.51%-7.68
11/01761780733763-9.27%114,00032億7479万-13.49%-8.12
10/31845857841841-0.71%23,80036億957万-5.29%-8.95
10/28852855845847-0.47%24,00036億3532万-4.94%-9.02
10/27854865851851-0.47%17,90036億5249万-4.7%-9.06
10/26862865854855-0.81%15,40036億6966万-4.68%-9.1
10/25883887855862-2.38%36,30036億9970万-4.43%-9.18
10/24923927881883-1.12%59,40037億8983万-2.86%-9.4
10/21876949874893+3.72%259,00038億3275万-2.83%-9.51
10/20869875856861+0.35%32,10036億9541万-8.01%-9.17
10/19867870851858-1.15%32,10036億8253万-8.92%-9.13
10/18845890845868+2.12%28,50037億2545万-7.95%-9.24
10/17852855845850-1.28%25,40036億4820万-9.48%-9.05
10/14861872856861-1.49%28,80036億9541万-7.91%-9.17
10/13890900870874-1.69%56,10037億5120万-6.12%-9.3
10/12903919882889-3.68%68,40038億1558万-4%-9.46
10/11960995920923-3.95%170,80039億6151万+0.33%-9.83
10/07891992891961+8.1%499,00041億2461万+5.37%-10.23
10/06896910873889-2.31%98,70038億1558万-1.44%-9.46
10/05917917896910+0.66%60,90039億572万+1.68%-9.69
10/04910923901904-0.66%32,10038億7996万+1.69%-9.62
10/03915930909910+0.44%34,10039億572万+3.06%-9.69
09/30935942901906-2.89%69,80038億8855万+3.31%-9.65
09/29928971917933+0.54%114,80040億443万+7.12%-9.93
09/28916930900928-0.32%54,10039億8297万+7.53%-9.88
09/27885953880931+3.1%150,50039億9585万+8.76%-9.91
09/26923931896903-1.53%112,30038億7567万+6.49%-9.61
09/23901989901917+1.1%341,40039億3576万+9.17%-9.76
09/21925930895907-4.83%166,40038億9284万+9.01%-9.66
09/20949971933953-2.66%222,80040億9027万+15.24%-10.15
09/169831,037960979-4.77%560,90042億186万+19.24%-10.42
09/151,0801,1719971,028-9.59%856,80044億1217万+26.13%-10.94
09/141,4101,4361,0511,137-13.86%3,826,70048億8000万+41.07%-12.1
09/131,0791,3201,0621,320+29.41%4,284,60056億6544万+66.46%-14.05
09/128761,0208761,020+17.24%1,133,10043億7784万+32.12%-10.86
09/09780915775870+13.73%442,90037億3404万+13.87%-9.26
09/08742765740765+2%32,80032億8338万+0.39%-8.14
09/07770770747750-2.98%22,50032億1900万-1.7%-7.98
09/06739773739773+4.6%17,90033億1771万+0.91%-8.23
09/05730749721739+0.96%14,50031億7178万-3.65%-7.87
09/027317327157320%5,30031億4174万-5.06%-7.79
09/01728732717732+1.67%6,00031億4174万-5.43%-7.79
08/317187237167200%5,00030億9024万-7.46%-7.67
08/30714730714720-3.23%14,90030億9024万-8.05%-7.67
08/29747768742744-2.36%18,60031億9324万-5.7%-7.92
08/26754770750762+1.06%28,80032億7050万-3.91%-8.11
08/25745754743754+0.67%4,90032億3616万-5.51%-8.03
08/24740749737749+0.67%7,60032億1470万-6.84%-7.97
08/23760760730744-0.4%23,00031億9324万-7.92%-7.92
08/22722750722747+2.61%20,30032億612万-8.23%-7.95
08/19715739715728+2.25%18,70031億2457万-11.44%-7.75
08/18721730701712-1.25%41,60030億5590万-14.22%-7.58
08/17780798716721-7.92%89,90030億9453万-14.06%-7.68
08/16791810776783-0.76%38,90033億6063万-7.45%-8.34
08/15820820778789-5.51%49,90033億8638万-7.29%-8.4
08/12805835805835+3.09%21,00035億8382万-2.45%-8.89
08/10804815802810+0.75%8,60034億7652万-5.81%-8.62
08/09803822803804-0.12%8,00034億5076万-7.27%-8.56
08/08812814800805-0.86%13,60034億5506万-8.11%-8.57
08/05801838801812+0.25%14,20034億8510万-8.25%-8.64
08/04796815796810+2.02%18,50034億7652万-9.4%-8.62