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
12/30885886873884-0.34%98,900190億4259万-3.7%7.990.61
12/29906909885887-3.27%161,800191億722万-3.48%8.020.61
12/28910918903917-1.71%186,800197億5346万-0.22%8.290.63
12/27938939932933-0.43%201,100200億9812万+1.52%8.440.64
12/26935938932937+0.21%168,000201億8429万+2.07%8.470.65
12/22936937928935+0.11%144,700201億4120万+2.07%8.450.65
12/21940940932934-0.21%101,100201億1966万+2.19%8.440.65
12/20936937930936+0.21%63,900201億6275万+2.74%8.460.65
12/19942945932934-0.64%176,800201億1966万+2.86%8.440.65
12/169459499369400%123,600202億4891万+3.87%8.50.65
12/15934941928940+1.08%119,400202億4891万+4.33%8.50.65
12/149339339259300%121,000200億3350万+3.79%8.410.64
12/13930932925930+0.32%98,800200億3350万+4.14%8.410.64
12/12925928921927+1.31%144,800199億6887万+4.04%8.380.64
12/099129199059150%120,500197億1038万+3.04%8.270.63
12/08914917911915+0.22%63,100197億1038万+3.27%8.270.63
12/07912916909913+0.11%74,700196億6729万+3.16%8.250.63
12/06915915908912+0.44%78,100196億4575万+3.17%8.250.63
12/05897909894908+0.89%75,000195億5959万+2.95%8.210.63
12/02902909900900-0.44%85,300193億8726万+2.04%8.140.62
12/01908911903904+0.33%109,700194億7342万+2.61%8.170.62
11/30908910900901-0.33%79,800194億880万+2.39%8.150.62
11/29905908898904+0.22%76,200194億7342万+2.73%8.170.62
11/28904907897902-0.44%105,500194億3034万+2.38%8.160.62
11/25906907899906+0.22%59,200195億1650万+2.84%8.190.63
11/24906907899904-0.22%67,800194億7342万+2.61%8.170.62
11/22907908893906-0.11%60,900195億1650万+2.72%8.190.63
11/21914924904907-0.22%84,500195億3804万+2.72%8.20.63
11/18895910895909+1.68%47,300195億8113万+2.94%8.220.63
11/17875895873894+2.17%61,100192億5801万+1.25%8.080.62
11/16867876867875+1.39%61,200188億4872万-0.91%7.910.6
11/158638658538630%60,700185億9022万-2.38%7.80.6
11/14860871858863+2.13%66,600185億9022万-2.49%7.80.6
11/11856861843845-0.59%35,100182億248万-4.74%7.640.58
11/10858861846850+3.79%50,600183億1019万-4.39%7.690.59
11/09861866815819-4.66%106,200176億4240万-7.98%7.40.57
11/08865866859859-0.46%26,700185億406万-3.7%7.770.59
11/07855866854863+1.17%25,900185億9022万-3.25%7.80.6
11/04867867851853-2.18%72,900183億7481万-4.37%7.710.59
11/02878883868872-1.91%50,000187億8410万-2.02%7.880.6
11/01885893878889+1.02%39,800191億5030万0%8.040.61
10/31884888873880-0.56%58,300189億5643万-0.9%7.960.61
10/28891892883885-0.67%73,000190億6413万-0.11%80.61
10/278918928858910%28,000191億9338万+0.79%8.060.62
10/26883893879891+1.37%58,200191億9338万+1.14%8.060.62
10/25897905879879-2.44%133,300189億3489万+0.11%7.950.61
10/24910910898901-1.21%70,700194億880万+2.97%8.150.62
10/219149149069120%40,400196億4575万+4.71%8.250.63
10/20915915909912-0.33%50,300196億4575万+5.31%8.250.63
10/19915916910915-0.11%31,900197億1038万+6.15%8.270.63
10/18920920910916-0.43%54,400197億3192万+6.88%8.280.63
10/17908926908920+0.55%63,300198億1808万+7.85%8.320.64
10/14911917911915+0.44%50,000197億1038万+7.9%8.270.63
10/13896913894911+1.67%34,700196億2421万+7.94%8.240.63
10/12902909895896-0.88%69,600193億109万+6.79%8.10.62
10/11890908890904+1.69%46,000194億7342万+8.26%8.170.62
10/07898904883889-2.2%69,200191億5030万+7.11%8.040.61
10/06889914889909+2.71%62,000195億8113万+10.05%8.220.63
10/05880886872885+0.57%37,100190億6413万+7.93%80.61
10/04874883868880+0.69%51,700189億5643万+7.84%7.960.61
10/03864880861874+1.98%58,700188億2718万+7.77%7.90.6
09/30851859844857+0.59%44,500184億6097万+6.2%7.860.6
09/29830853829852+3.4%73,500183億5327万+6.1%7.810.6
09/28848851808824-2.83%188,900177億5011万+3%7.550.58
09/27844848834848+0.47%62,300182億6710万+6.27%7.770.59
09/26846848839844-0.24%26,700181億8094万+6.3%7.740.59
09/23838846831846+1.08%76,700182億2402万+6.95%7.750.59
09/21826837822837+2.45%52,800180億3015万+6.08%7.670.59
09/20812821795817+0.37%79,000175億9932万+3.81%7.490.57
09/16795814795814+2.39%58,100175億3469万+3.56%7.460.57
09/15794800791795-0.5%33,700171億2541万+1.27%7.290.56
09/14801803792799+0.38%47,100172億1157万+1.78%7.320.56
09/13813820785796-0.87%94,800171億4695万+1.53%7.30.56
09/127998037968030%24,200172億9774万+2.55%7.360.56
09/098038077988030%34,900172億9774万+2.69%7.360.56
09/08806809800803-0.37%18,300172億9774万+2.82%7.360.56
09/07800806795806+0.25%18,900173億6236万+3.33%7.390.56
09/06793806793804+1.13%25,000173億1928万+3.21%7.370.56
09/05798803791795+0.63%44,000171億2541万+2.05%7.290.56
09/02787796784790+0.64%53,600170億1770万+1.41%7.240.55
09/01783792776785+0.64%48,700169億999万+0.9%7.20.55
08/31774781772780+1.43%32,000168億229万+0.13%7.150.55
08/30769778767769+0.26%37,600165億6533万-1.28%7.050.54
08/29777779766767+0.52%36,100165億2225万-1.67%7.030.54
08/26766769762763-0.39%21,300164億3608万-2.3%6.990.53
08/25775778762766-0.39%58,300165億71万-2.05%7.020.54
08/24768772766769+0.13%17,600165億6533万-1.91%7.050.54
08/23771772767768-0.39%14,800165億4379万-2.17%7.040.54
08/22773778767771+0.13%17,200166億841万-1.78%7.070.54
08/19770773765770+0.13%32,700165億8687万-2.16%7.060.54
08/18778778766769-1.66%28,600165億6533万-2.41%7.050.54
08/17780787775782+0.26%29,900168億4537万-0.89%7.170.55
08/16799802779780-2.13%53,800168億229万-1.27%7.150.55
08/15791803791797+0.76%28,300171億6849万+0.89%7.310.56
08/12796796789791+0.25%15,500170億3924万+0.25%7.250.55
08/10784793783789+0.51%22,300169億9616万0%7.230.55
08/09778785776785+1.42%16,000169億999万-0.51%7.20.55
08/08783790771774-0.39%77,500166億7304万-2.03%7.090.54
08/05779784776777-0.26%18,500167億3766万-1.65%7.120.54
08/04779781777779+0.13%23,100167億8075万-1.52%7.140.55