株価チャート

2016/07/26～2016/12/22

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
12/22498500498498+0.81%26,80056億3736万-1.58%5.510.29
12/21497497488494-0.6%22,50055億9208万-2.37%5.460.29
12/20495497493497+0.81%17,90056億2604万-1.97%5.50.29
12/19493502493493-0.8%17,90055億8076万-2.76%5.450.29
12/16500501496497-1%23,60056億2604万-1.97%5.50.29
12/15505505501502-0.59%16,80056億8264万-0.99%5.550.3
12/14511511505505-0.98%9,20057億1660万-0.2%5.580.3
12/13512512508510-0.58%4,30057億7320万+0.79%5.640.3
12/12514515513513+0.39%2,70058億716万+1.38%5.670.3
12/09509513507511+0.2%16,80057億8452万+1.19%5.650.3
12/08513513510510-0.39%3,90057億7320万+0.99%5.640.3
12/07508512506512+0.79%5,30057億9584万+1.39%5.660.3
12/06505510505508+0.4%8,80057億5056万+0.59%5.620.3
12/05516516493506-1.75%22,80057億2792万+0.4%5.60.3
12/02511515511515+0.19%10,20058億2980万+2.18%5.690.3
12/01510518508514+0.78%42,30058億1848万+2.19%5.680.3
11/30509510509510+0.39%2,60057億7320万+1.39%5.640.3
11/29506508506508+0.4%5,50057億5056万+1.2%5.620.3
11/28505508505506+0.2%2,10057億2792万+1%5.60.3
11/25508509505505-0.2%4,20057億1660万+0.8%5.580.3
11/24507507503506+0.2%17,30057億2792万+1.2%5.60.3
11/22507507505505-0.39%6,00057億1660万+1%5.580.3
11/21502507502507+1%1,90057億3924万+1.4%5.610.3
11/18509510500502-1.38%6,30056億8264万+0.6%5.550.3
11/175095095085090%2,00057億6188万+2%5.630.3
11/16503512503509+1.19%14,10057億6188万+2.21%5.630.3
11/15515517501503-0.79%19,00056億9396万+1.21%5.560.3
11/14499509498507+1.4%13,30057億3924万+2.22%5.610.3
11/115005004985000%17,50056億6000万+1.01%5.530.29
11/10491500490500+4.17%14,90056億6000万+1.01%5.530.29
11/09502502473480-4.38%9,30054億3360万-2.83%5.310.28
11/08502503500502+0.8%3,50056億8264万+1.62%5.550.3
11/07496500494498+0.4%1,60056億3736万+1.01%5.510.29
11/04506506496496-1.78%13,70056億1472万+0.81%5.480.29
11/02510510500505-0.39%7,30057億1660万+2.85%5.580.3
11/01505507502507+0.4%20,60057億3924万+3.47%5.610.3
10/31503506503505+0.4%3,60057億1660万+3.27%5.580.3
10/28498503498503+1%31,30056億9396万+3.29%5.560.3
10/27496498496498+0.4%3,20056億3736万+2.47%5.510.29
10/264965004964960%9,90056億1472万+2.27%5.480.29
10/25495498495496+0.4%5,40056億1472万+2.48%5.480.29
10/244944954904940%9,20055億9208万+2.28%5.460.29
10/21495495490494-0.2%4,40055億9208万+2.49%5.460.29
10/20494495494495+0.2%3,90056億340万+2.91%5.470.29
10/194934964934940%3,00055億9208万+2.92%5.460.29
10/184934944924940%2,20055億9208万+3.13%5.460.29
10/17495496494494-0.6%5,20055億9208万+3.35%5.460.29
10/144974974954970%5,90056億2604万+3.97%5.50.29
10/13492497489497+1.84%7,20056億2604万+4.19%5.50.29
10/12486490486488+0.41%5,70055億2416万+2.52%5.40.29
10/11486493485486+0.21%9,50055億152万+2.32%5.370.29
10/07483485483485+0.41%7,10054億9020万+2.32%5.360.29
10/06483485483483+0.42%4,30054億6756万+1.9%5.340.28
10/05479482479481+0.63%5,10054億4492万+1.69%5.320.28
10/04476482476478+0.63%5,90054億1096万+1.06%5.290.28
10/034744764744750%1,20053億7700万+0.64%5.250.28
09/30475475475475-0.84%60053億7700万+0.64%5.250.28
09/294754814744790%1,50054億2228万+1.7%5.30.28
09/28469487468479+0.42%3,50054億2228万+1.7%5.30.28
09/27476480473477+0.21%6,70053億9964万+1.27%5.270.28
09/26474479471476+0.63%5,80053億8832万+1.06%5.260.28
09/23477477473473+0.21%9,20053億5436万+0.64%5.230.28
09/21468472464472+1.07%3,00053億4304万+0.43%5.220.28
09/20467467467467-0.21%3,00052億8644万-0.64%5.160.27
09/16469469468468-0.21%60052億9776万-0.43%5.180.28
09/15476476469469-0.85%4,60053億908万-0.21%5.190.28
09/14468473468473+0.64%2,20053億5436万+0.85%5.230.28
09/134704724684700%5,20053億2040万+0.21%5.20.28
09/12473473470470-0.84%1,30053億2040万+0.43%5.20.28
09/09475475472474-0.21%3,30053億6568万+1.5%5.240.28
09/08472476472475+0.85%5,60053億7700万+1.93%5.250.28
09/07473474471471-0.42%3,60053億3172万+1.29%5.210.28
09/064724744714730%8,00053億5436万+1.72%5.230.28
09/05472475472473+0.21%3,20053億5436万+1.94%5.230.28
09/024724774724720%6,50053億4304万+1.72%5.220.28
09/014724724714720%90053億4304万+1.94%5.220.28
08/31470475470472+0.64%1,70053億4304万+1.94%5.220.28
08/304684694684690%2,10053億908万+1.3%5.190.28
08/29466469466469+0.86%1,80053億908万+1.52%5.190.28
08/26463467463465+0.43%70052億6380万+0.87%5.140.27
08/25466467463463-0.64%4,90052億4116万+0.43%5.120.27
08/24470470464466-0.85%3,50052億7512万+1.3%5.150.27
08/23474474467470-1.05%1,50053億2040万+2.17%5.20.28
08/22478478471475+0.64%4,20053億7700万+3.49%5.250.28
08/19473477467472+1.94%6,50053億4304万+3.06%5.220.28
08/18463463463463-0.43%10052億4116万+1.54%5.120.27
08/174624684624650%1,00052億6380万+2.2%5.140.27
08/16465465465465-0.43%80052億6380万+2.42%5.140.27
08/15474474467467-0.85%4,20052億8644万+3.09%5.160.27
08/12468475468471+2.84%6,40053億3172万+4.2%5.210.28
08/10462462458458+0.44%2,40051億8456万+1.55%5.060.27
08/09456456456456+0.88%30051億6192万+1.33%5.040.27
08/08458458452452-1.31%90051億1664万+0.67%50.27
08/05458458458458+1.78%10051億8456万+2%5.060.27
08/044504504504500%10050億9400万+0.45%4.980.26
08/03447450446450-1.1%70050億9400万+0.67%4.980.26
08/024554554554550%6,60051億5060万+2.02%5.030.27
07/28467467454455-1.73%70051億5060万+2.25%5.030.27
07/27463463463463+0.65%20052億4116万+4.28%5.120.27
07/26464464455460-1.71%1,40052億720万+3.84%5.090.27