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
12/30450463448462+2.67%193,000117億6044万-0.43%-2.6
12/29449459447450-1.1%180,800114億5497万-3.23%-2.53
12/28457465453455+1.56%385,800115億8225万-2.36%-2.56
12/27444453444448+0.9%383,100114億406万-4.07%-2.52
12/26440452440444-0.67%457,700113億224万-5.13%-2.5
12/22454456446447-1.54%517,300113億7860万-4.69%-2.51
12/21470473454454-0.87%854,500105億5345万-3.4%-2.33
12/20470473456458-1.93%515,300106億4643万-2.55%-2.35
12/19483484466467-4.11%852,700108億5564万-0.64%-2.4
12/16520533487487-9.48%4,447,900113億2055万+3.62%-2.5
12/15458538455538+17.47%8,867,600125億607万+14.71%-2.76
12/14461465458458-0.65%158,300106億4643万-1.51%-2.35
12/13455463451461+1.1%144,700107億1617万-0.86%-2.37
12/12453460451456+0.22%146,700105億9994万-2.15%-2.34
12/09450459446455+0.89%235,300105億7670万-2.36%-2.34
12/08460464451451-2.59%153,600104億8372万-3.43%-2.32
12/07457475454463+0.87%158,100107億6266万-1.28%-2.38
12/06455459454459+0.88%96,700106億6968万-2.55%-2.36
12/054514604514550%112,100105億7670万-3.81%-2.34
12/02467467455455-2.57%165,400105億7670万-4.21%-2.34
12/01479479467467-1.89%161,400108億5564万-1.89%-2.4
11/30477481475476-0.21%68,100110億6485万-0.42%-2.44
11/294774804734770%89,200110億8810万-0.42%-2.45
11/28474480472477-0.21%60,000110億8810万-0.63%-2.45
11/25486488471478-1.65%113,900111億1134万-0.83%-2.45
11/24486492481486+0.21%125,400112億9731万+0.62%-2.5
11/22483489478485+0.41%167,700112億7406万0%-2.49
11/21471483471483+2.55%167,700108億9430万-0.62%-2.41
11/184724734674710%95,500106億2364万-3.29%-2.35
11/17465475465471+0.86%86,100106億2364万-3.68%-2.35
11/16459469455467+1.74%158,600105億3341万-4.69%-2.33
11/15460465448459-0.22%114,800103億5297万-6.71%-2.29
11/14459471459460-0.22%95,400103億7553万-7.07%-2.29
11/11462470458461-0.22%141,000103億9808万-7.43%-2.3
11/10460467452462+5.24%151,100104億2064万-7.78%-2.3
11/09462466415439-5.18%394,60099億186万-12.72%-2.19
11/08471473460463-1.07%125,000104億4319万-8.68%-2.31
11/07473475465468-0.21%195,400105億5597万-8.24%-2.33
11/04480482466469-3.3%308,300105億7852万-8.4%-2.34
11/02498515480485-2.61%808,000109億3941万-5.83%-2.42
11/01504506497498-1.19%124,100112億3263万-3.68%-2.48
10/31503516501504-0.59%78,200113億6797万-2.7%-2.51
10/28495509495507+1.81%170,300114億3563万-2.31%-2.53
10/274954994954980%112,800112億3263万-4.05%-2.48
10/264955044954980%112,900112億3263万-4.23%-2.48
10/25506508497498-1.78%283,800112億3263万-4.23%-2.48
10/24510512506507-0.98%147,300114億3563万-2.5%-2.53
10/21518522511512-1.54%260,200114億9209万-1.73%-2.54
10/20542547519520+0.78%1,707,500116億7166万-0.38%-2.58
10/19509518509516+0.39%131,700115億8187万-1.34%-2.56
10/18514518510514-0.19%86,600115億3698万-2.1%-2.55
10/17510518507515+0.78%106,800115億5943万-1.9%-2.55
10/145095155085110%84,100114億6965万-2.67%-2.53
10/13513517510511-0.58%80,800114億6965万-2.67%-2.53
10/12515516512514-0.77%86,400115億3698万-2.1%-2.55
10/11523525517518-1.33%98,300116億2676万-1.33%-2.57
10/07525530525525-0.57%66,800117億8388万0%-2.6
10/06530535528528-0.94%73,400118億5122万+0.57%-2.62
10/05533534526533+0.19%77,800119億6345万+1.72%-2.64
10/04538538527532+0.76%131,500119億4100万+1.53%-2.64
10/03534538523528-0.38%103,500118億5122万+0.96%-2.62
09/30526534524530-0.56%79,100119億5441万+1.34%-2.64
09/29542544532533-0.37%97,900120億2208万+1.91%-2.66
09/28544553534535-0.56%166,800120億6719万+2.29%-2.67
09/27522547513538+3.46%226,700121億3485万+2.87%-2.68
09/26535541520520-2.26%171,800117億2886万-0.57%-2.59
09/23515537515532+3.7%247,300119億9952万+1.72%-2.65
09/21508513505513+0.79%108,200115億7097万-1.91%-2.56
09/20505513504509-0.2%84,900114億8074万-3.05%-2.54
09/16508513505510+0.79%135,100115億330万-3.04%-2.54
09/15520524505506-3.25%202,600114億1308万-3.98%-2.52
09/14536538522523-2.61%141,700117億9652万-0.95%-2.61
09/135445565375370%151,900121億1230万+1.7%-2.68
09/12551567536537-6.93%289,000121億1230万+1.7%-2.68
09/09526602519577+11.61%1,217,600130億1452万+9.28%-2.87
09/08517525511517-0.39%101,300116億6119万-1.71%-2.58
09/07507523507519+1.37%104,400117億630万-1.7%-2.59
09/06502515502512+0.79%115,200115億4841万-3.4%-2.55
09/05506508490508+0.2%129,000114億5819万-4.51%-2.53
09/02510511505507-1.36%79,100114億3563万-5.06%-2.53
09/01517517504514-0.58%72,000115億9352万-3.93%-2.56
08/31500522498517-1.15%172,600116億6119万-3.72%-2.58
08/30520526518523+0.77%87,100117億9652万-2.97%-2.61
08/29518523515519+0.39%43,500117億630万-3.89%-2.59
08/26524527515517-1.71%66,500116億6119万-4.61%-2.58
08/25526538523526-0.19%70,800118億6419万-3.13%-2.62
08/24529531524527-1.13%73,100118億8674万-3.3%-2.63
08/23539539528533+0.19%70,100120億2208万-2.2%-2.66
08/225405405285320%73,900119億9952万-2.56%-2.65
08/19530542530532+0.19%43,900119億9952万-2.74%-2.65
08/18534542531531-0.75%74,400119億7697万-3.1%-2.65
08/17545547534535-2.37%94,100120億6719万-2.73%-2.67
08/16539558539548+0.18%102,800123億6041万-0.36%-2.73
08/15538551538547+2.05%85,700123億3785万-0.55%-2.72
08/12528538526536+1.52%87,900120億8974万-2.55%-2.67
08/105335355285280%71,800119億930万-4.17%-2.63
08/09526537522528-0.19%75,900119億930万-4.69%-2.63
08/08535541528529-1.12%102,700119億3185万-5.03%-2.64
08/05546548533535-1.11%90,300120億6719万-4.29%-2.67
08/04555556535541-1.81%164,100122億252万-3.39%-2.7