株価チャート

2016/07/15～2016/12/12

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
12/12512515507511-1.73%14,50029億902万+6.68%-2.41
12/09524535507520-0.38%19,60029億6025万+9.7%-2.46
12/08545548519522-4.57%19,50029億7164万+11.54%-2.47
12/07542547518547+0.92%25,10031億1396万+18.14%-2.58
12/06537565537542+0.93%27,90030億8549万+18.6%-2.56
12/05533547508537+0.37%28,60030億5703万+19.07%-2.54
12/02560560521535-4.97%64,80030億4564万+19.96%-2.53
12/01590605556563-4.58%64,40032億504万+27.95%-2.66
11/30646647550590-4.22%166,20033億5875万+35.94%-2.79
11/29570618570616+9.41%171,80035億676万+44.6%-2.91
11/28520572520563+9.96%102,00032億504万+34.69%-2.66
11/25501519485512+5.57%112,20029億1471万+24.27%-2.42
11/24451486441485+5.66%41,60027億6100万+19.16%-2.29
11/22458462449459+2.68%7,60026億1299万+13.9%-2.17
11/21450459433447+1.13%11,90025億4468万+11.47%-2.11
11/18419442418442+3.76%12,20025億1621万+10.78%-2.09
11/17417426416426+2.16%9,70024億2513万+7.3%-2.01
11/16420426417417-0.48%5,40023億7389万+5.57%-1.97
11/15415422411419+0.96%6,90023億8528万+6.08%-1.98
11/14386420386415+3.75%17,00023億6251万+5.33%-1.96
11/11372403372400+7.82%29,10022億7712万+1.78%-1.89
11/10385385368371+3.63%3,50021億1202万-5.6%-1.75
11/09382382345358-7.49%10,60020億3802万-9.14%-1.69
11/08382389379387+1.31%3,70022億311万-2.27%-1.83
11/07377383374382-0.78%2,70021億7464万-3.54%-1.8
11/04375385371385+0.52%9,50021億9172万-3.02%-1.82
11/02391391373383-4.01%7,20021億8034万-3.53%-1.81
11/01387399387399+2.05%2,80022億7142万+0.76%-1.88
10/31400400389391-2.74%1,50022億2588万-1.01%-1.85
10/28396402396402+1.26%1,70022億8850万+2.03%-1.9
10/27405405397397-0.75%2,80022億6004万+1.28%-1.87
10/26402405400400-1.48%3,80022億7712万+2.3%-1.89
10/25400406391406+1.5%3,70023億1127万+4.1%-1.92
10/24400407400400-1.72%4,70022億7712万+2.56%-1.89
10/21405409398407+0.49%3,70023億1696万+4.36%-1.92
10/20394407394405+2.79%11,20023億558万+3.85%-1.91
10/19393402392394+0.25%3,90022億4296万+1.03%-1.86
10/18389394374393-0.25%8,60022億3727万+0.77%-1.86
10/17388394388394+0.77%5,90022億4296万+1.03%-1.86
10/14395395390391-0.26%1,40022億2588万+0.51%-1.85
10/13392394389392-0.51%4,10022億3157万+1.03%-1.85
10/12395400394394-1.5%1,90022億4296万+2.07%-1.86
10/11403404390400+0.25%8,60022億7712万+3.9%-1.89
10/07408408398399+1.01%90022億7142万+4.18%-1.88
10/06406406395395-2.23%1,80022億4865万+3.4%-1.87
10/05391408391404+2.02%10,80022億9989万+6.32%-1.91
10/04393401392396+0.76%5,50022億5434万+5.04%-1.87
10/03400400390393-1.5%2,30022億3727万+4.52%-1.86
09/30393400385399+1.27%3,80022億7142万+6.68%-1.88
09/29398398387394+2.34%3,40022億4296万+5.91%-1.86
09/28380398380385+1.32%7,10021億9172万+4.05%-1.82
09/27360380360380+3.26%8,90021億6326万+2.98%-1.79
09/26363368360368+1.38%6,10020億9495万-0.27%-1.74
09/23361364358363+0.28%5,40020億6648万-1.63%-1.71
09/21367370360362-1.36%5,60020億6079万-1.9%-1.71
09/20373373367367-1.87%6,10020億8925万-0.54%-1.73
09/16377383374374-4.83%8,40021億2910万+1.08%-1.77
09/15387393387393-2.48%4,50022億3727万+6.22%-1.86
09/144004043764030%8,70022億9419万+8.92%-1.9
09/13410413386403-1.47%11,90022億9419万+9.21%-1.9
09/12380409380409+4.87%5,30023億2835万+11.14%-1.93
09/09386400386390-2.01%7,80022億2019万+6.27%-1.84
09/08389403380398+6.7%16,80022億6573万+8.74%-1.88
09/07355393355373+5.07%20,80021億2341万+2.47%-1.76
09/06367367355355-1.11%5,30020億2094万-2.74%-1.68
09/053533603533590%4,30020億4371万-1.91%-1.7
09/02360360352359-0.28%1,60020億4371万-2.18%-1.7
09/01354360354360+1.12%3,30020億4940万-2.17%-1.7
08/31356357350356+2.01%2,50020億2663万-3.52%-1.68
08/30350351348349+0.58%2,00019億8678万-5.68%-1.65
08/29347352347347-0.86%2,00019億7540万-6.72%-1.64
08/26348350342350+1.16%80019億9248万-6.42%-1.65
08/25347355336346-2.26%3,60019億6970万-7.98%-1.63
08/24344354341354+2.91%4,20020億1525万-6.35%-1.67
08/23351359333344-5.75%31,40019億5832万-9.47%-1.62
08/22360365360365-0.54%3,20020億7787万-4.7%-1.72
08/19363368360367-0.27%1,90020億8925万-4.68%-1.73
08/18368372355368-1.34%13,20020億9495万-5.15%-1.74
08/17374374373373-0.27%30021億2341万-4.36%-1.76
08/16383383365374-1.84%8,00021億2910万-4.35%-1.77
08/15380381372381+0.26%50021億6895万-3.05%-1.8
08/12366394366380-2.06%5,60021億6326万-3.55%-1.79
08/10380389380388+1.04%2,70022億880万-1.77%-1.83
08/09376384376384+1.32%3,00021億8603万-3.03%-1.81
08/08364379357379+3.55%6,10021億5757万-4.53%-1.79
08/05360369360366+0.83%30,40020億8356万-8.27%-1.73
08/04372372362363-2.42%12,90020億6648万-9.25%-1.71
08/03380385372372-2.11%3,80021億1772万-7.23%-1.76
08/02376381373380-0.26%3,70021億6326万-5.24%-1.79
08/01384386381381-0.78%4,40021億6895万-5.22%-1.8
07/29378385377384+1.59%3,50021億8603万-4.71%-1.81
07/28391391377378-3.32%6,10021億5187万-6.44%-1.79
07/27382392381391+0.51%4,90022億2588万-3.69%-1.85
07/26388392380389-1.52%12,70022億1449万-4.66%-1.84
07/25401401387395-1.5%8,80022億4865万-3.66%-1.87
07/22392402392401-0.25%5,80022億8281万-2.43%-1.89
07/21405409398402-0.25%2,70022億8850万-2.19%-1.9
07/204024093894030%13,50022億9419万-2.18%-1.9
07/19407420403403-1.95%7,20022億9419万-2.66%-1.9
07/15420423411411-2.38%5,10023億3974万-1.2%-1.94