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
12/302,0802,1502,0612,125+10.68%432,600196億3287万+10.22%-11.32
12/291,8931,9381,8821,920-1.13%35,100177億3888万-0.36%-10.23
12/281,8841,9441,8711,942+3.41%101,300179億4213万+0.36%-10.34
12/271,8691,8931,8621,878+0.48%113,800173億5084万-3.3%-10
12/261,8841,8971,8661,869-1.79%68,700172億6769万-4.1%-9.96
12/221,9401,9481,8651,903-4.85%139,100175億8181万-2.71%-10.14
12/211,8502,0001,8502,000+7.93%204,200184億7800万+1.94%-10.65
12/201,8601,8651,8501,853-0.8%67,200171億1986万-5.41%-9.87
12/191,8501,8741,8411,868-0.64%57,800172億5845万-4.65%-9.95
12/161,8751,9121,8651,880-0.79%59,700173億6932万-3.93%-10.01
12/151,9231,9311,8851,895-1.51%55,100175億790万-3.02%-10.09
12/141,9221,9501,9181,924-1.23%44,800177億7583万-1.03%-10.25
12/131,9001,9501,8801,948+2.53%53,800179億9757万+0.26%-10.38
12/121,8401,9251,8401,900+3.26%56,300175億5410万-2.31%-10.12
12/091,8401,8651,8331,840-0.97%81,200169億9976万-5.4%-9.8
12/081,8711,8951,8451,858-0.69%52,100171億6606万-4.77%-9.9
12/071,8771,8891,8451,871-0.43%66,800172億8616万-4.49%-9.97
12/061,8901,9251,8781,879-0.53%50,600173億6008万-4.52%-10.01
12/051,8911,9401,8701,889-1.61%83,600174億5247万-4.45%-10.06
12/021,9901,9901,9151,920-3.76%83,500177億3888万-3.32%-10.23
12/011,9872,0231,9861,995+0.15%63,900184億3180万+0.1%-10.63
11/301,9852,0191,9851,992-0.3%51,800184億408万-0.25%-10.61
11/292,0012,0371,9921,998-1.67%47,400184億5952万-0.25%-10.64
11/282,0012,0401,9752,032+0.15%63,800187億7364万+0.99%-10.82
11/252,0782,0892,0002,029-2.97%108,600187億4593万+0.69%-10.81
11/242,1052,1372,0782,091-1.46%85,600193億1874万+3.62%-11.14
11/222,1102,1482,0702,122+0.57%106,200196億515万+5.05%-11.3
11/212,0802,1472,0802,110+3.08%125,300194億9429万+4.51%-11.24
11/182,0512,0752,0322,047-0.73%44,600189億1223万+1.34%-10.9
11/172,0002,0901,9652,062+1.08%111,200190億5081万+1.98%-10.98
11/162,0102,1162,0002,040+5.1%181,500188億4756万+0.89%-10.87
11/151,8441,9411,8441,941+5.49%79,400179億3289万-4.1%-10.34
11/141,8151,8681,8081,840+0.93%55,100169億9976万-9.58%-9.8
11/111,7921,8361,7921,823+1.73%85,100168億4269万-11.12%-9.71
11/101,8571,8571,7891,792+8.15%156,800165億5628万-13.43%-9.55
11/091,8481,8941,5521,657-12.24%345,900153億902万-20.76%-8.83
11/081,9101,9691,8811,888-5.6%120,900174億4323万-10.9%-10.06
11/071,8992,0151,8902,000+4.99%88,000184億7800万-6.41%-10.65
11/041,9901,9901,9021,905-4.75%84,500176億29万-11.44%-10.15
11/022,0202,0421,9902,000-2.34%100,400184億7800万-7.79%-10.65
11/012,0812,0922,0402,048-2.29%59,200189億2147万-6.31%-10.91
10/312,0972,0972,0772,096-0.66%45,100193億6494万-4.6%-11.16
10/282,1232,1232,0872,1100%54,100194億9429万-4.35%-11.24
10/272,1262,1262,0912,110+0.29%42,000194億9429万-4.48%-11.24
10/262,0702,1132,0702,104+0.29%45,700194億3885万-4.75%-11.21
10/252,1372,1412,0862,098-1.78%71,800193億8342万-5.2%-11.18
10/242,1952,1952,1202,136-3.7%82,700197億3450万-3.7%-11.38
10/212,1202,2352,1152,218+5.12%154,000204億7857万-0.09%-11.81
10/202,1032,1332,1032,110-0.09%47,400194億8141万-5.04%-11.23
10/192,1132,1402,1112,112-0.75%62,700194億9988万-5.21%-11.24
10/182,1002,1352,0692,128+1.24%95,800196億4761万-4.83%-11.33
10/172,1002,1302,0912,102-1.31%54,900194億755万-6.33%-11.19
10/142,0702,1602,0702,130+1.87%77,100196億6607万-5.59%-11.34
10/132,0602,1152,0602,091+1.26%62,600193億599万-8.05%-11.13
10/122,0802,1022,0302,065-1.38%91,700190億6593万-10.14%-10.99
10/112,1502,1602,0802,094-5.08%192,300193億3369万-9.43%-11.15
10/072,2272,2352,1912,206-2.43%96,900203億6777万-5.28%-11.74
10/062,2432,2682,2282,261-1.27%107,900208億7558万-3.54%-12.04
10/052,3202,3282,2502,290-1.21%108,100211億4334万-2.01%-12.19
10/042,3952,4102,3152,318-1.19%151,700214億186万+0.22%-12.34
10/032,3852,3892,3332,346-0.38%69,200216億6038万+3.12%-12.49
09/302,2632,3742,2562,355+0.77%84,900217億5407万+5.23%-12.54
09/292,3492,3902,3352,337-1.02%79,200215億8780万+6.18%-12.45
09/282,4082,4152,3252,361-2.36%164,400218億950万+9%-12.57
09/272,3862,4722,3752,418+3.47%428,400223億3603万+13.63%-12.88
09/262,3902,3982,3322,337+0.73%134,000215億8780万+11.93%-12.45
09/232,2362,3242,2272,320+6.13%165,300214億3076万+13.17%-12.36
09/212,1302,1892,1112,186+3.55%113,000201億9295万+8.7%-11.64
09/202,1152,1762,1112,111-3.96%89,500195億15万+6.83%-11.24
09/162,2222,2582,1862,198-1.08%79,000203億380万+13.01%-11.71
09/152,1502,3142,1012,222+2.25%163,100205億2550万+16.27%-11.83
09/142,2222,2402,1632,173-4.53%140,100200億7287万+15.77%-11.57
09/132,2522,3222,2402,276+1.07%102,300210億2432万+23.29%-12.12
09/122,2292,2892,2292,252-3.31%135,700208億262万+23.87%-11.99
09/092,2682,4162,2122,329+0.47%372,200215億1390万+28.6%-12.4
09/082,3142,3782,2922,318-3.9%374,100214億1229万+28.78%-12.35
09/072,4622,5122,4002,412-6.58%582,400222億8060万+34.52%-12.85
09/062,6002,6622,5022,582-4.05%611,500238億5096万+44.41%-13.75
09/052,4902,8662,4302,691+12.08%2,143,200248億5784万+51.52%-14.33
09/022,4162,4432,3002,401-4.57%905,000221億7899万+36.89%-12.79
09/012,6402,6502,4802,516-2.67%2,368,200232億4129万+44.43%-13.4
08/312,5352,5852,3562,585+23.98%3,858,700238億7867万+49.59%-13.77
08/302,0852,0852,0852,085+23.74%31,400192億5997万+21.79%-11.1
08/291,6851,6851,6851,685+21.66%22,900155億6501万-1.52%-8.97
08/261,4111,4201,3801,385-2.53%109,000127億9379万-19.8%-7.38
08/251,4101,4441,4051,421-0.7%69,000131億2634万-19.12%-7.57
08/241,4451,4571,4021,431-1.85%136,100132億1871万-19.74%-7.62
08/231,4141,4751,4051,458+4.22%193,900134億6812万-19.4%-7.76
08/221,4311,4311,3841,399-1.76%150,100129億2312万-23.76%-7.45
08/191,4201,4501,3921,424+2.82%319,000131億5405万-23.73%-7.58
08/181,3761,4101,3601,385+3.44%329,000127億9379万-27.11%-7.38
08/171,3701,3901,3381,339+1.36%172,500123億6887万-30.8%-7.13
08/161,3411,3501,3201,321-0.68%109,500122億260万-32.98%-7.04
08/151,3481,3551,3221,330-1.55%121,900122億8574万-33.6%-7.08
08/121,3491,3631,3131,351-1.31%269,300124億7972万-33.71%-7.2
08/101,3961,4261,3601,369-2.21%411,000126億4600万-34.02%-7.29
08/091,3331,4471,3251,400-11.39%1,622,800129億3236万-33.71%-7.46
08/081,5801,5801,5801,580-24.04%20,400145億9509万-26.51%-8.41
08/052,0652,1072,0612,080+0.78%66,200192億1379万-4.5%-11.08
08/042,1452,1872,0572,064-3.6%120,100190億6599万-5.58%-10.99