株価チャート

2016/07/21～2016/12/15

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
12/15665665660660-1.05%6,10058億1262万+0.76%284.842.5
12/14665667663667+0.76%6,90058億7426万+1.99%287.862.53
12/136636646576620%2,70058億3023万+1.38%285.72.51
12/12660665655662+0.15%4,40058億3023万+1.53%285.72.51
12/09655662655661+0.15%4,90058億2142万+1.54%285.272.5
12/08655663655660+0.92%2,80058億1262万+1.54%284.842.5
12/07657663651654-0.61%11,10057億5977万+0.62%282.252.48
12/06661666655658-0.3%12,90057億9500万+1.39%283.982.49
12/05662666659660-0.15%6,40058億1262万+1.69%284.842.5
12/02668668655661+1.23%12,80058億2142万+2.01%285.272.5
12/01669670642653-2.54%18,00057億5097万+0.93%281.822.47
11/30683683660670-1.76%29,60059億69万+3.55%289.162.54
11/29673701670682+1.79%74,90060億637万+5.57%294.332.58
11/28650673646670+3.88%31,30059億69万+4.04%289.162.54
11/25647649645645-0.31%3,10056億8051万+0.31%278.372.44
11/246476496476470%1,80056億9812万+0.62%279.232.45
11/22643647643647+0.47%2,80056億9812万+0.62%279.232.45
11/21645645642644-0.16%3,00056億7170万+0.16%277.932.44
11/186456466426450%1,80056億8051万+0.31%278.372.44
11/17646646645645+0.31%2,60056億8051万+0.31%278.372.44
11/16642645642643-0.31%1,30056億6290万0%277.52.44
11/156456456416450%2,20056億8051万+0.31%278.372.44
11/14640646640645+0.78%1,50056億8051万+0.31%278.372.44
11/11645645640640-0.31%1,70056億3648万-0.47%276.212.42
11/10644644639642+0.63%1,40056億5409万-0.16%277.072.43
11/09640643630638-0.47%9,20056億1886万-0.78%275.352.42
11/08640641639641+0.31%1,60056億4528万-0.31%276.642.43
11/07638644638639+0.16%2,40056億2767万-0.62%275.782.42
11/04642643638638-0.62%6,80056億1886万-0.78%275.352.42
11/02644647642642-0.77%3,30056億5409万-0.16%277.072.43
11/016496496436470%1,90056億9812万+0.47%279.232.45
10/31644647642647+0.47%2,80056億9812万+0.31%279.232.45
10/28643646643644+0.16%1,80056億7170万-0.31%277.932.44
10/276426456426430%5,10056億6290万-0.62%277.52.44
10/26644649643643-0.16%1,30056億6290万-0.77%277.52.44
10/25648648643644-0.16%1,30056億7170万-0.77%277.932.44
10/24641646641645+0.47%2,60056億8051万-0.77%278.372.44
10/21648648641642-0.47%2,60056億3483万-1.38%276.122.42
10/20641645640645+0.62%3,60056億6116万-1.07%277.412.43
10/196416416406410%1,50056億2605万-1.84%275.692.42
10/18643643640641-0.16%3,70056億2605万-1.99%275.692.42
10/17640644640642-0.31%3,90056億3483万-1.98%276.122.42
10/14645649643644-0.16%60056億5238万-1.83%276.982.43
10/13648648641645+0.31%90056億6116万-1.83%277.412.43
10/126456456436430%90056億4361万-2.28%276.552.43
10/11646649643643-0.46%2,40056億4361万-2.43%276.552.43
10/076446496446460%4,20056億6994万-2.12%277.842.44
10/06648648644646+0.16%2,10056億6994万-2.27%277.842.44
10/05643647643645-0.15%2,40056億6116万-2.42%277.412.43
10/04645646644646+0.47%4,30056億6994万-2.42%277.842.44
10/03642645641643+0.63%3,20056億4361万-2.87%276.552.43
09/30644644638639-0.16%3,40056億2767万-3.62%275.782.42
09/29635640632640+1.11%7,90056億3648万-3.61%276.212.42
09/28623639623633-5.24%26,30055億7483万-4.81%273.192.4
09/27670671668668-0.3%26,80058億8307万+0.45%288.292.53
09/266726726696700%15,50059億69万+0.75%289.162.54
09/23667670666670+0.75%9,70059億69万+0.9%289.162.54
09/21663667663665+0.3%5,80058億5665万+0.15%2872.52
09/20669670663663-0.9%12,30058億3904万-0.15%286.132.51
09/16667669667669+0.15%3,90058億9188万+0.9%288.722.53
09/15670670667668-0.3%4,40058億8307万+0.75%288.292.53
09/14668670668670+0.15%3,90059億69万+1.21%289.162.54
09/13670670667669-0.15%2,40058億9188万+1.06%288.722.53
09/12669673668670+0.15%5,00059億69万+1.36%289.162.54
09/09670670669669-0.15%3,30058億9188万+1.21%288.722.53
09/08671673669670-0.15%4,70059億69万+1.52%289.162.54
09/07672672668671+0.6%4,10059億949万+1.67%289.592.54
09/06672672666667-0.45%5,90058億7426万+1.21%287.862.53
09/05670671667670+0.45%4,80059億69万+1.82%289.162.54
09/02666667664667+0.15%3,90058億7426万+1.37%287.862.53
09/01662667662666+0.6%2,80058億6546万+1.37%287.432.52
08/316626646616620%1,60058億3023万+0.91%285.72.51
08/30662663661662+0.15%3,50058億3023万+0.91%285.72.51
08/29659663658661+0.3%4,40058億2142万+0.92%285.272.5
08/26660660657659+0.15%2,60058億381万+0.61%284.412.5
08/25659659657658-0.15%1,70057億9500万+0.61%283.982.49
08/24657660654659+0.3%2,30058億381万+0.92%284.412.5
08/23660660655657+0.31%1,10057億8619万+0.61%283.552.49
08/22654658654655+0.15%2,00057億6858万+0.46%282.682.48
08/19658659654654-0.61%1,40057億5977万+0.31%282.252.48
08/186596596556580%2,90057億9500万+1.08%283.982.49
08/17657658655658-0.3%4,60057億9500万+1.23%283.982.49
08/16658661656660+0.46%3,50058億1262万+1.69%284.842.5
08/15655657654657+0.15%4,30057億8619万+1.39%283.552.49
08/126626626566560%4,50057億7739万+1.23%283.112.49
08/10659659656656-0.15%2,00057億7739万+1.39%283.112.49
08/096586586576570%3,30057億8619万+1.7%283.552.49
08/08657658654657+0.46%2,90057億8619万+1.86%283.552.49
08/056526556526540%1,30057億5977万+1.55%282.252.48
08/046556566526540%4,80057億5977万+1.71%282.252.48
08/03655657652654-0.3%2,80057億5977万+2.03%282.252.48
08/02658658651656+0.46%2,10057億7739万+2.5%283.112.49
08/016556556516530%4,20057億5097万+2.35%281.822.47
07/29653654650653+0.15%3,50057億5097万+2.67%281.822.47
07/28652652650652+0.77%2,70057億4216万+2.68%281.392.47
07/27644647640647+0.62%3,20056億9812万+2.05%279.232.45
07/26654654640643-1.68%6,70056億6290万+1.58%277.52.44
07/25647654640654+1.71%4,40057億5977万+3.48%282.252.48
07/22644647639643-0.16%7,70056億6290万+1.9%277.52.44
07/21644665642644-0.16%26,50056億7170万+2.22%277.932.44