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
12/302,1672,1692,1512,1680%58,200887億1109万+8.62%-14.87
12/292,1332,1872,1332,168+0.37%85,800887億1109万+9.16%-14.87
12/282,1352,1852,1322,160-0.87%94,200883億8374万+9.2%-14.82
12/272,0802,1842,0802,179+5.37%248,600891億6119万+10.67%-14.95
12/262,0242,0732,0132,068+3.14%97,400846億1925万+5.56%-14.19
12/222,0122,0191,9982,005-0.84%99,700820億4139万+2.61%-13.76
12/212,0302,0392,0102,022-0.88%54,800826億3509万+3.64%-13.86
12/202,0102,0671,9972,040+1.59%81,600833億7072万+4.83%-13.98
12/192,0252,0282,0022,008-1.57%45,400820億6294万+3.56%-13.76
12/162,0502,0702,0172,040+2%86,500833億7072万+5.54%-13.98
12/152,0502,0501,9822,000-2.44%71,900817億3600万+3.73%-13.7
12/142,0282,0902,0282,050+0.74%196,900837億7940万+6.83%-14.05
12/131,9122,0401,9112,035+6.43%264,000831億6638万+6.43%-13.94
12/122,0612,0701,9121,912-8.08%369,300781億3961万+0.21%-13.1
12/091,9502,0801,9002,080+13.66%569,000850億544万+9.07%-14.25
12/081,8461,8961,8211,830-2.35%128,000747億8844万-3.73%-12.54
12/071,9011,9061,8611,874-1.68%110,900765億8663万-1.68%-12.84
12/061,9011,9341,9011,906-0.37%55,100778億9440万-0.31%-13.06
12/051,8941,9301,8941,913+0.9%58,100781億8048万-0.26%-13.11
12/021,9141,9351,8891,896-0.37%70,700774億8572万-1.3%-12.99
12/011,9101,9271,9001,903-0.37%63,700777億7180万-1.19%-13.04
11/301,9291,9291,9011,910-0.21%36,800780億5788万-0.98%-13.09
11/291,9031,9371,9021,914-0.16%30,700782億2135万-1.09%-13.12
11/281,9011,9441,9011,917+0.84%30,900783億4395万-1.24%-13.14
11/251,9131,9191,9001,901-1.14%51,200776億9006万-2.31%-13.03
11/241,9411,9761,9151,923-1.59%49,900785億8916万-1.49%-13.18
11/221,9471,9641,9341,954+1.03%35,000798億5607万-0.05%-13.39
11/211,9501,9641,9341,934-0.31%40,500788億8263万-1.02%-13.23
11/181,9401,9531,9341,940-0.31%33,200791億2736万-0.77%-13.27
11/171,9431,9541,9161,946+0.78%54,800793億7208万-0.56%-13.31
11/161,8741,9401,8601,931+2.55%62,100787億6027万-1.38%-13.21
11/151,8611,8961,8511,883+0.53%40,700768億248万-3.98%-12.88
11/141,8571,9001,8541,873+0.38%42,300763億9461万-4.68%-12.81
11/111,9021,9341,8651,866-2.46%67,900761億910万-5.33%-12.76
11/101,9001,9401,8441,913+8.69%156,800780億2610万-3.38%-13.08
11/091,8121,8921,7001,760-6.98%232,200717億8564万-11.47%-12.04
11/081,9421,9501,8851,892-1.97%72,700771億6957万-5.54%-12.94
11/071,9601,9701,9191,930+1.9%68,900787億1948万-4.12%-13.2
11/041,9001,9131,8811,894-1.15%81,100772億5114万-6.28%-12.95
11/021,9601,9661,9101,916-2.54%101,900781億4846万-5.57%-13.1
11/012,0122,0141,9581,966-2.29%95,300801億8783万-3.39%-13.45
10/312,0352,0492,0012,012-2.28%44,200820億6404万-1.32%-13.76
10/282,0302,0902,0182,059+2.95%101,400839億8105万+0.93%-14.08
10/271,9922,0041,9882,000-0.1%34,100815億7460万-1.86%-13.68
10/261,9982,0161,9942,002+0.2%38,100816億5617万-1.72%-13.69
10/252,0252,0251,9921,998-2.06%91,700814億9302万-1.82%-13.66
10/242,0422,0532,0312,040-1.4%49,900832億609万+0.44%-13.95
10/212,0422,1082,0252,069+1.32%116,000842億8464万+2.12%-14.13
10/202,0512,0532,0152,042-0.49%61,100831億8474万+0.94%-13.95
10/192,0182,0682,0102,052+1.99%144,700835億9211万+1.63%-14.02
10/181,9452,0251,9422,012+4.25%108,700819億6264万-0.25%-13.74
10/171,9451,9611,9151,930-1.08%51,300786億2221万-4.22%-13.18
10/141,9651,9731,9431,951-1.32%61,200794億7769万-3.27%-13.33
10/131,9501,9941,9361,977-0.15%83,200805億3685万-1.93%-13.5
10/121,9932,0191,9801,980-1.15%45,300806億5906万-1.69%-13.52
10/112,0292,0482,0022,003+0.15%90,800815億9601万-0.4%-13.68
10/072,0202,0551,9952,000-0.89%64,400814億7380万-0.5%-13.66
10/062,0662,0662,0082,018-2.79%106,800822億706万+0.6%-13.78
10/052,0932,1122,0592,076-2.67%94,500845億6980万+3.8%-14.18
10/042,1262,1902,0782,133+0.66%178,800868億9180万+7.35%-14.57
10/032,1582,1652,1132,119-1.58%84,300863億2149万+7.13%-14.47
09/302,0812,1672,0752,153+1.8%127,900878億1505万+9.23%-14.72
09/292,1002,1282,0582,115+1.15%158,700862億6513万+7.74%-14.46
09/282,0872,0982,0662,091+0.19%54,800852億8624万+6.79%-14.3
09/272,0452,0922,0212,087+1.66%55,600851億2309万+6.92%-14.27
09/262,0502,0922,0302,053+0.69%81,400837億3632万+5.39%-14.04
09/232,0052,0552,0052,039+0.99%77,800831億6530万+4.83%-13.94
09/211,9602,0251,9582,019+2.12%141,600823億4955万+3.86%-13.81
09/201,9001,9941,9001,977+2.07%113,000806億3649万+1.65%-13.52
09/161,9001,9421,8911,937+1.73%87,800790億500万-0.62%-13.25
09/151,9021,9371,8881,904-0.83%65,100776億5901万-2.61%-13.02
09/141,9331,9511,9111,920-2.98%96,200783億1161万-1.89%-13.13
09/131,9601,9981,9451,979+1.85%120,600807億1806万+1.02%-13.53
09/121,9952,0081,9401,943-3.76%101,900792億4972万-0.77%-13.29
09/091,9862,0191,9432,019+3.64%145,400823億4955万+3.01%-13.81
09/081,9801,9801,9251,948-2.36%64,100794億5366万-0.66%-13.32
09/071,9022,0001,8961,995+3.74%126,800813億7066万+1.37%-13.64
09/061,9201,9301,9041,923+0.26%51,400784億3397万-2.78%-13.15
09/051,9181,9191,8771,918+0.68%92,100782億3004万-3.67%-13.12
09/021,9771,9771,9021,905-4.22%121,800776億9980万-4.75%-13.03
09/012,0382,0451,9631,989+4.74%199,400811億2593万-0.9%-13.6
08/311,8541,9061,8271,899+2.04%128,500774億5508万-5.57%-12.99
08/301,7601,8721,7591,861+5.92%162,400759億516万-7.92%-12.73
08/291,9301,9301,7421,757-7.04%268,700716億6328万-13.45%-12.02
08/261,9591,9591,8751,890-2.73%124,000770億8799万-7.53%-12.93
08/251,9871,9871,9361,943-0.72%56,100792億4972万-5.45%-13.29
08/241,9681,9941,9561,957-1.56%37,600798億2074万-5.23%-13.38
08/231,9502,0161,9501,988+1.38%68,400810億8515万-4.15%-13.6
08/221,9941,9941,9581,961-0.96%42,100797億680万-6.04%-13.36
08/191,9752,0001,9511,9800%70,200804億7908万-5.89%-13.49
08/182,0102,0311,9671,980-1.59%76,800804億7908万-6.56%-13.49
08/172,0592,0762,0122,012-0.84%60,200817億7975万-5.09%-13.71
08/162,1152,1152,0232,029-3.01%68,900824億7073万-4.38%-13.83
08/152,1002,1132,0832,092+0.58%88,500850億3143万-1.37%-14.26
08/122,0162,0952,0072,080+5.8%123,500845億4368万-1.84%-14.18
08/101,9561,9841,9271,966+0.51%60,400799億1003万-7.35%-13.4
08/091,9601,9881,9081,956+0.31%112,900795億357万-8.3%-13.33
08/082,0002,0281,9501,950-3.08%231,600792億5970万-9.18%-13.29
08/052,1272,1282,0122,012-1.18%203,400817億7975万-6.72%-13.71
08/042,1052,1302,0362,036-3.87%185,500827億5525万-6%-13.88