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
12/30402410402408+1.49%48,400101億142万+1.24%-3.71
12/29401407399402+0.25%75,90099億5287万-0.25%-3.66
12/28399411399401+0.25%117,20099億2811万-0.5%-3.65
12/27405412400400+1.52%318,40099億336万-0.99%-3.64
12/26395395391394-0.76%128,10097億5480万-2.48%-3.58
12/22401401396397-1.24%130,00098億2908万-1.73%-3.61
12/21405407402402-0.74%82,30099億5287万-0.5%-3.66
12/20406407405405-0.74%54,500100億2715万+0.25%-3.68
12/19407408403408+0.25%111,500101億142万+0.99%-3.71
12/16403408403407+0.49%88,700100億7666万+0.99%-3.7
12/154074094034050%111,600100億2715万+0.5%-3.68
12/14404407403405+0.5%80,800100億2715万+0.75%-3.68
12/134024054014030%83,90099億7763万+0.5%-3.66
12/12406406401403-0.25%73,50099億7763万+0.5%-3.66
12/09400408400404+1%109,100100億239万+0.75%-3.67
12/08403404400400-0.99%89,20099億336万-0.25%-3.64
12/07402404400404+0.5%71,500100億239万+0.5%-3.67
12/06402407401402-0.5%51,10099億5287万0%-3.66
12/05402405401404+0.5%33,100100億239万+0.25%-3.67
12/02404408402402-0.74%62,00099億5287万-0.25%-3.66
12/014094114054050%62,200100億2715万+0.25%-3.68
11/30405410403405-0.25%44,000100億2715万0%-3.68
11/29405409404406+0.25%26,700100億5191万+0.25%-3.69
11/28408408403405-0.49%35,100100億2715万-0.25%-3.68
11/254064104044070%67,700100億7666万0%-3.7
11/24404408404407+0.74%60,900100億7666万0%-3.7
11/224024093994040%81,800100億239万-0.98%-3.67
11/21401406401404+0.25%37,500100億239万-1.22%-3.67
11/18405408401403-0.98%40,50099億7763万-1.71%-3.66
11/17400407399407+1.5%32,300100億7666万-0.97%-3.7
11/16402404398401+1.01%51,20099億2811万-2.67%-3.65
11/15397398393397+0.51%42,70098億2908万-4.11%-3.61
11/143944013943950%34,50097億7956万-4.82%-3.59
11/11395399393395+0.51%58,80097億7956万-5.28%-3.59
11/10398398390393+2.88%90,10097億3005万-6.21%-3.57
11/09395399360382-3.54%178,20094億5770万-9.48%-3.47
11/08402403396396-1.25%35,60098億432万-6.82%-3.6
11/07397405395401+0.75%52,50099億2811万-6.09%-3.65
11/04401402397398-1.97%98,60098億5384万-7.44%-3.62
11/02411412405406-1.22%55,800100億5191万-6.24%-3.69
11/01416417411411-1.44%63,700101億7570万-5.52%-3.74
10/31421422416417-0.71%39,800103億2425万-4.36%-3.79
10/284184234184200%28,900103億9852万-3.89%-3.82
10/27422422418420+0.48%34,900103億9852万-4.11%-3.82
10/26417424417418+0.48%37,200103億4901万-4.57%-3.8
10/25421423416416-1.42%75,700102億9949万-5.24%-3.78
10/24426426422422-0.24%45,200104億4804万-3.87%-3.84
10/21422429422423+0.48%53,100104億7280万-3.86%-3.85
10/20421425421421-0.94%98,100104億2328万-4.54%-3.83
10/19422427421425+0.71%96,800105億2232万-3.85%-3.86
10/18427432422422-1.63%138,700104億4804万-4.74%-3.84
10/17431433429429-0.92%101,100106億2135万-3.38%-3.9
10/144354384314330%71,900107億2038万-2.48%-3.94
10/13433439431433+0.23%43,700107億2038万-2.7%-3.94
10/12437437432432-1.14%37,600106億9562万-3.14%-3.93
10/11439442437437-0.46%44,200108億1942万-2.02%-3.97
10/07441441438439-0.9%35,500108億6893万-1.57%-3.99
10/06445448441443-0.89%47,800109億6797万-0.89%-4.03
10/05448450441447-0.89%56,800110億6700万+0.22%-4.06
10/04465465448451-1.53%59,000111億6603万+1.12%-4.1
10/03454464451458+0.66%68,100113億3934万+2.69%-4.16
09/30464469451455-3.4%85,900112億6507万+2.02%-4.14
09/29476480465471-0.42%105,100116億6120万+5.84%-4.28
09/28452478448473+4.42%199,800117億1072万+6.53%-4.3
09/27450455442453+1.57%69,200112億1555万+2.49%-4.12
09/26447457442446+1.59%79,100110億4224万+1.13%-4.06
09/23432445430439+1.39%114,400108億6893万-0.45%-3.99
09/21431438429433+0.46%44,500107億2038万-1.81%-3.94
09/20439439431431-0.69%25,100106億7087万-2.71%-3.92
09/16435438432434-0.23%51,100107億4514万-2.03%-3.95
09/15439442435435-1.14%48,200107億6990万-2.03%-3.96
09/14445445440440-0.9%44,500108億9369万-0.9%-4
09/13447448441444+0.68%35,000109億9272万0%-4.04
09/12445447440441-2.65%61,900109億1845万-0.68%-4.01
09/09444455444453+1.8%73,200112億1555万+1.8%-4.12
09/08445447440445-0.22%69,000110億1748万-0.22%-4.05
09/07449457443446-1.98%80,300110億4224万-0.22%-4.06
09/06448457447455+1.79%43,300112億6507万+1.11%-4.14
09/05440447440447+1.59%37,400110億6700万-1.11%-4.06
09/02440446440440-0.68%46,200108億9369万-2.87%-4
09/01440444440443+0.45%39,700109億6797万-2.42%-4.03
08/314474474394410%63,400109億1845万-3.08%-4.01
08/30440445438441+0.23%40,900109億1845万-3.29%-4.01
08/29447449438440-2.22%66,800108億9369万-3.51%-4
08/26453462440450-0.66%105,100111億4128万-1.53%-4.09
08/25435499433453+4.62%670,900112億1555万-0.88%-4.12
08/24431434428433-0.69%25,600107億2038万-5.04%-3.94
08/23435443433436+0.23%46,100107億9466万-4.18%-3.96
08/224304374264350%74,700107億6990万-4.4%-3.96
08/19436439430435-0.46%35,600107億6990万-4.4%-3.96
08/18444449437437-2.24%44,800108億1942万-3.96%-3.97
08/17460460446447-3.25%47,400110億6700万-1.97%-4.06
08/16453476450462+1.99%58,900114億3838万+1.54%-4.2
08/15448464446453+2.03%48,500112億1555万0%-4.12
08/12442450440444-0.67%68,900109億9272万-1.77%-4.04
08/10441449437447+0.9%30,800110億6700万-1.11%-4.06
08/09440450430443+1.14%81,300109億6797万-2.21%-4.03
08/08465467437438-5.4%189,500108億4417万-3.52%-3.98
08/05470483463463-2.53%63,300114億6313万+1.76%-4.21
08/04476481468475-1.04%90,800117億6024万+4.63%-4.32