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
12/302,5802,5872,5382,585+0.19%20,200744億4800万+2.34%25.540.87
12/292,5972,6062,5612,580-0.65%24,100743億400万+2.38%25.490.87
12/282,5702,6112,5352,5970%18,500747億9360万+3.14%25.660.87
12/272,5992,6282,5612,597+0.23%28,100747億9360万+3.3%25.660.87
12/262,6502,6502,5822,591-0.73%62,700746億2080万+3.27%25.60.87
12/222,5532,6112,5492,610+2.27%34,000751億6800万+4.27%25.790.88
12/212,5552,6002,5282,552-0.12%89,900734億9760万+2.24%25.210.86
12/202,5482,5852,5442,555+0.2%51,200735億8400万+2.61%25.240.86
12/192,5532,5772,5412,550-0.51%31,900734億4000万+2.74%25.190.86
12/162,5852,5882,5562,563-0.5%28,100738億1440万+3.47%25.320.86
12/152,5632,5802,5442,576+0.39%36,600741億8880万+4.25%25.450.86
12/142,5522,5802,5362,566+0.55%40,500739億80万+4.31%25.350.86
12/132,5052,5752,5052,552+0.35%60,200734億9760万+4.08%25.210.86
12/122,4862,5582,4862,543+0.36%39,000732億3840万+4.05%25.120.85
12/092,5222,5422,4962,534+0.48%51,700729億7920万+4.07%25.040.85
12/082,5732,5732,5012,522-1.6%28,600726億3360万+3.96%24.920.85
12/072,4742,5682,4742,563+3.85%33,900738億1440万+6%25.320.86
12/062,4752,4952,4552,468+0.37%53,400710億7840万+2.32%24.380.83
12/052,4322,4632,4322,459+0.65%26,100708億1920万+2.12%24.290.83
12/022,4412,4492,4072,443-0.45%15,500703億5840万+1.71%24.140.82
12/012,4302,4772,4122,454+3.07%31,300706億7520万+2.38%24.250.82
11/302,4312,4472,3722,381-2.14%56,500685億7280万-0.33%23.520.8
11/292,4302,4502,4122,433+0.08%23,100700億7040万+2.06%24.040.82
11/282,4522,4522,4162,431-0.98%25,900700億1280万+2.36%24.020.82
11/252,4312,4582,4212,455+0.9%31,000707億400万+3.72%24.260.82
11/242,5502,5502,4162,433-3.72%31,200700億7040万+3.18%24.040.82
11/222,4852,5332,4842,527+1.32%21,200727億7760万+7.53%24.970.85
11/212,4682,4962,4582,494+1.34%26,700718億2720万+6.76%24.640.84
11/182,4512,4692,4272,461+0.49%31,200708億7680万+5.9%24.310.83
11/172,4322,4492,4122,449+0.7%26,000705億3120万+5.88%24.20.82
11/162,4312,4462,3952,432+0.95%23,300700億4160万+5.65%24.030.82
11/152,3662,4222,3552,409+2.42%30,000693億7920万+5.1%23.80.81
11/142,4052,4142,3512,352-2.53%33,800677億3760万+3.07%23.240.79
11/112,4532,4802,3852,413-0.49%36,300694億9440万+6.02%23.840.81
11/102,3732,4392,3612,425+4.93%38,600698億4000万+6.92%23.960.81
11/092,3662,3922,2752,311-1.78%79,700665億5680万+2.39%22.830.78
11/082,3542,3642,3372,353+0.34%22,100677億6640万+4.53%23.250.79
11/072,3222,3632,3092,345+1.16%14,300675億3600万+4.5%23.170.79
11/042,2992,3372,2852,318+0.04%23,200667億5840万+3.67%22.90.78
11/022,2982,3382,2902,317+0.04%30,400667億2960万+4.09%22.890.78
11/012,4012,4142,3032,316-4.34%38,600667億80万+4.51%22.880.78
10/312,4062,4342,3712,421+2.76%52,200697億2480万+9.65%23.920.81
10/282,3242,3722,3242,356+1.25%41,600678億5280万+7.38%23.280.79
10/272,2952,3282,2762,327+0.74%38,000670億1760万+6.65%22.990.78
10/262,2562,3102,2402,310+2.35%28,200665億2800万+6.5%22.820.78
10/252,2422,2922,2402,257+0.62%33,200650億160万+4.54%22.30.76
10/242,2162,2502,2162,243+0.63%13,000645億9840万+4.33%22.160.75
10/212,2332,2342,2152,229-0.18%26,800641億9520万+4.11%22.020.75
10/202,2072,2372,2072,233+0.36%39,300643億1040万+4.64%22.060.75
10/192,2312,2342,2202,225+0.23%14,600640億8000万+4.61%21.980.75
10/182,1932,2322,1872,220+1.23%32,800639億3600万+4.57%21.930.75
10/172,1842,1942,1812,193+0.18%12,100631億5840万+3.49%21.670.74
10/142,1702,1902,1682,189+0.32%18,600630億4320万+3.45%21.630.73
10/132,1642,1842,1612,182+0.83%9,700628億4160万+3.31%21.560.73
10/122,1552,1742,1522,164-0.96%21,300623億2320万+2.71%21.380.73
10/112,1722,1872,1562,185+0.6%8,700629億2800万+3.95%21.590.73
10/072,1762,1882,1452,172-1.05%19,900625億5360万+3.58%21.460.73
10/062,2132,2252,1912,195-0.86%19,000632億1600万+4.87%21.690.74
10/052,1842,2202,1672,214+2.41%31,400637億6320万+6.19%21.870.74
10/042,1472,1632,1392,162+0.84%15,200622億6560万+4.14%21.360.73
10/032,1922,1932,1332,144-1.56%21,400617億4720万+3.57%21.180.72
09/302,1202,1922,1112,178+1.3%29,200627億2640万+5.52%21.710.74
09/292,0972,1532,0862,150+4.47%45,600619億2000万+4.47%21.430.73
09/282,0852,0872,0332,058-1.29%28,100592億7040万+0.29%20.510.7
09/272,0712,0852,0282,085-0.67%32,500600億4800万+1.66%20.780.71
09/262,0852,1052,0592,099+1.21%35,300604億5120万+2.49%20.920.71
09/232,0992,0992,0522,074+1.07%31,000597億3120万+1.32%20.670.7
09/212,0152,0541,9912,052+1.74%41,100590億9760万+0.2%20.450.7
09/202,0302,0532,0152,017-2.09%21,200580億8960万-1.66%20.110.68
09/162,0312,0612,0312,060+2.23%13,500593億2800万+0.19%20.530.7
09/152,0232,0302,0052,015-1.13%22,400580億3200万-2.18%20.090.68
09/142,0352,0692,0352,038-0.44%20,200586億9440万-1.31%20.310.69
09/132,0522,0862,0232,047-0.92%35,600589億5360万-1.06%20.40.69
09/122,0802,0862,0572,066-2.09%24,000595億80万-0.29%20.590.7
09/092,1072,1312,1072,110-0.71%31,400607億6800万+1.74%21.030.71
09/082,1272,1272,1052,125+0.09%14,000612億+2.36%21.180.72
09/072,0902,1452,0872,123+1.72%35,800611億4240万+2.17%21.160.72
09/062,0452,0902,0342,087+2.05%13,000601億560万+0.29%20.80.71
09/052,0552,0572,0412,045-0.44%11,500588億9600万-2.01%20.380.69
09/022,0532,0582,0442,054+0.05%11,600591億5520万-2%20.470.7
09/012,0542,0612,0382,053-1.06%23,000591億2640万-2.66%20.460.7
08/312,0002,0751,9892,075+4.64%54,200597億6000万-2.31%20.680.7
08/301,9902,0011,9811,983-0.75%49,100571億1040万-7.34%19.770.67
08/292,0262,0261,9941,998-0.7%23,900575億4240万-7.54%19.920.68
08/262,0012,0201,9882,012+0.25%42,600579億4560万-7.66%20.060.68
08/252,0092,0262,0022,007-0.1%25,600578億160万-8.73%20.010.68
08/242,0102,0262,0022,009-0.25%23,500578億5920万-9.38%20.030.68
08/232,0182,0202,0012,014-0.59%22,000580億320万-10.01%20.080.68
08/222,0232,0502,0062,026+0.35%25,500583億4880万-10.2%20.20.69
08/192,0172,0242,0132,019-1.99%58,700581億4720万-11.25%20.130.68
08/182,0662,1162,0382,060-2.65%77,200593億2800万-10.12%20.530.7
08/172,1102,1242,1052,1160%17,700609億4080万-8.32%21.090.72
08/162,1392,1402,1052,116-1.03%25,100609億4080万-8.83%21.090.72
08/152,1672,1672,1212,138-1.34%15,300615億7440万-8.16%21.310.72
08/122,1592,1672,1372,167+1.69%14,200624億960万-7.35%21.60.73
08/102,1512,1512,1172,131-0.42%12,700613億7280万-9.28%21.240.72
08/092,1382,1422,1122,140+0.38%23,100616億3200万-9.48%21.330.72
08/082,1402,1402,1152,132+0.95%36,600614億160万-10.31%21.250.72
08/052,1642,1742,1112,112-2.36%36,000608億2560万-11.63%21.050.72
08/042,1742,1742,1402,1630%25,000622億9440万-9.91%21.560.73