株価チャート

2016/07/27～2016/12/22

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
12/22515515511512-0.58%4,50054億2970万-2.29%22.922.56
12/21517518514515-0.39%5,70054億6151万-2.09%23.062.58
12/205175175175170%2,30054億8272万-2.27%23.152.59
12/19518518517517-0.58%1,20054億8272万-2.64%23.152.59
12/15518520518520+0.39%1,60055億1454万-2.07%23.282.6
12/14518522518518-0.58%3,70054億9333万-2.26%23.192.59
12/13520522517521+0.19%6,10055億2514万-1.7%23.332.61
12/12520524520520-1.14%3,30055億1454万-1.7%23.282.6
12/09525528524526-0.38%2,10055億7817万-0.38%23.552.63
12/085275285255280%7,50055億9938万+0.19%23.642.64
12/07531531526528-0.19%3,60055億9938万+0.57%23.642.64
12/065295305295290%3,80056億998万+1.34%23.692.65
12/055325325285290%3,10056億998万+1.93%23.692.65
12/02524530524529-0.56%9,00056億998万+2.72%23.692.65
12/01531532530532+0.95%5,10056億4180万+4.11%23.822.66
11/30522531522527+0.19%1,80055億8877万+4.15%23.62.64
11/29526526525526+0.19%1,50055億7817万+4.99%23.552.63
11/28521526517525+0.77%5,00055億6756万+5.63%23.512.63
11/25526526517521+0.97%5,50055億2514万+5.68%23.332.61
11/24530530515516-2.82%16,00054億7212万+5.74%23.12.58
11/22530532525531-1.67%5,30056億3119万+9.94%23.782.66
11/21528540528540+2.27%7,20057億2663万+12.97%24.182.7
11/18522528522528+1.15%3,70055億9938万+11.86%23.642.64
11/175205295195220%16,30055億3575万+12.26%23.372.61
11/16563569513522-7.94%22,00055億3575万+13.73%23.372.61
11/15574575540567-1.22%9,00060億1297万+25.44%25.392.84
11/14570580570574+0.7%15,70060億8720万+29.28%25.72.87
11/11534586531570+6.74%19,00060億4478万+31.03%25.522.85
11/10503535503534+7.23%21,30056億6301万+25.35%23.912.67
11/09494520494498+0.61%17,90052億8123万+19.14%22.32.49
11/08502504495495-2.56%3,40052億4941万+20.15%22.162.48
11/07499510483508+2.42%20,70053億8728万+25.12%22.752.54
11/04490514488496-2.36%18,60052億6002万+24.31%22.212.48
11/02480525480508+8.32%59,20053億8728万+29.59%22.752.54
11/01441470441469+4.45%19,10049億7369万+21.5%212.35
10/31448455440449-1.32%13,10047億6159万+18.16%20.12.25
10/28440455431455+3.41%22,30048億2522万+21.01%20.372.28
10/27420443411440+4.76%32,50046億6615万+18.28%19.72.2
10/26403420402420+3.96%8,90044億5405万+14.13%18.812.1
10/25412415401404-2.88%8,30042億8437万+10.68%18.092.02
10/24415421415416-0.95%4,40044億1163万+14.92%18.632.08
10/21415427415420+1.2%18,40044億5405万+16.99%18.812.1
10/20401423401415+2.72%45,00044億102万+16.57%18.582.08
10/19392404392404+1%18,00042億8437万+14.45%18.092.02
10/18391400389400+1.27%20,00042億4195万+13.96%17.912
10/17385402369395+3.4%27,40041億8893万+13.18%17.691.98
10/14373387368382+2.41%15,20040億5106万+10.09%17.11.91
10/13360375360373+2.47%17,10039億5562万+8.12%16.71.87
10/12360365359364+2.25%10,60038億6017万+5.81%16.31.82
10/11347360347356+1.71%6,20037億7534万+4.09%15.941.78
10/07346352346350+0.86%4,80037億1171万+2.64%15.671.75
10/06343347343347+1.17%4,70036億7989万+2.06%15.541.74
10/053433453433430%2,30036億3747万+1.18%15.361.72
10/043423443423430%80036億3747万+1.48%15.361.72
10/03339343339343+0.88%3,60036億3747万+2.08%15.361.72
09/30338340337340+0.59%80036億566万+1.49%15.221.7
09/29342342338338+0.3%2,00035億8445万+1.2%15.131.69
09/28340340337337-0.3%1,70035億7384万+1.2%15.091.69
09/27339339338338-0.29%1,00035億8445万+1.5%15.131.69
09/26339339339339+0.89%1,20035億9505万+1.8%15.181.7
09/23349349336336-3.17%12,70035億6324万+0.6%15.041.68
09/21343350340347+1.46%2,20036億7989万+3.58%15.541.74
09/20344344340342-1.44%3,60036億2687万+2.09%15.311.71
09/16345347345347+2.36%2,50036億7989万+3.27%15.541.74
09/15336340336339+3.67%2,80035億9505万+0.89%15.181.7
09/14356358326327-7.89%22,00034億6779万-2.97%14.641.64
09/13360367353355+1.14%8,20037億6473万+4.72%15.91.78
09/12350355350351-1.13%6,00037億2231万+3.54%15.721.76
09/09342365342355+1.72%34,90037億6473万+4.72%15.91.78
09/08336349336349+3.87%14,40037億110万+2.95%15.631.75
09/073363363363360%80035億6324万-1.18%15.041.68
09/06333344329336+1.2%17,80035億6324万-1.47%15.041.68
09/05336338331332-0.9%8,30035億2082万-2.92%14.871.66
09/02330335328335+2.13%15,60035億5263万-2.33%151.68
09/01320328317328+2.5%11,20034億7840万-4.65%14.691.64
08/31313325313320+1.91%19,40033億9356万-7.51%14.331.6
08/30312320311314+0.96%25,50033億2993万-9.77%14.061.57
08/29311317309311-0.32%38,40032億9812万-11.14%13.931.56
08/26308320307312+1.96%49,20033億872万-11.61%13.971.56
08/25307307306306-1.61%16,90032億4509万-13.8%13.71.53
08/24305315302311-2.51%167,50032億9812万-13.13%13.931.56
08/23325325314319-6.45%67,00033億8295万-11.39%14.281.6
08/22345345335341-1.16%12,40036億1626万-5.8%15.271.71
08/19351351345345-1.15%6,80036億5868万-5.22%15.451.73
08/18348357348349-3.32%6,70037億110万-4.38%15.631.75
08/17359364358361+0.56%6,10038億2836万-1.63%16.161.81
08/163663663593590%4,30038億715万-2.45%16.071.8
08/15359359359359-0.28%10038億715万-2.71%16.071.8
08/12359360359360+0.28%60038億1775万-2.96%16.121.8
08/10359367359359-0.28%15,30038億715万-3.75%16.071.8
08/09358360358360+0.56%1,90038億1775万-3.49%16.121.8
08/08360361358358-0.56%4,40037億9654万-4.02%16.031.79
08/05361361360360-1.1%1,30038億1775万-3.49%16.121.8
08/04365368358364+1.39%7,20038億6017万-2.41%16.31.82
08/03361361359359-0.55%2,40038億715万-3.49%16.071.8
08/023613613603610%1,30038億2836万-2.96%16.161.81
08/01363365361361-1.1%3,30038億2836万-2.7%16.161.81
07/29365367365365-1.35%3,70038億7078万-1.35%16.341.83
07/28371372369370+0.54%2,80039億2380万+0.27%16.571.85
07/27366368366368+0.27%1,80039億259万0%16.481.84