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
12/301,1561,1571,1371,146-1.29%4,515,7001兆6415億-0.61%42.532.4
12/291,1751,1791,1561,161-1.53%5,176,1001兆6630億+0.69%43.092.43
12/281,1671,1811,1661,179+1.29%5,337,9001兆6888億+2.25%43.762.46
12/271,1601,1711,1541,164+0.52%3,830,6001兆6673億+1.13%43.22.43
12/261,1601,1751,1531,158+0.7%4,737,4001兆6587億+0.7%42.982.42
12/221,1501,1621,1461,150-1.2%4,594,2001兆6472億0%42.682.4
12/211,1711,1731,1581,164-0.09%5,155,2001兆6670億+1.22%43.192.43
12/201,1481,1691,1481,165+1.48%4,372,6001兆6684億+1.3%43.232.43
12/191,1391,1601,1391,148+0.44%5,289,6001兆6441億-0.17%42.62.4
12/161,1491,1501,1311,143+0.09%6,896,5001兆6369億-0.52%42.412.39
12/151,1511,1591,1381,142-0.78%5,778,4001兆6355億-0.78%42.372.39
12/141,1621,1691,1501,151-0.95%7,005,8001兆6484億0%42.712.41
12/131,1801,1841,1561,162-0.94%7,921,7001兆6641億+0.87%43.122.43
12/121,1801,1841,1621,173+0.95%7,473,2001兆6799億+1.82%43.522.45
12/091,1571,1791,1551,162+0.09%11,401,1001兆6641億+0.96%43.122.43
12/081,1601,1671,1441,161+1.13%10,376,0001兆6627億+0.87%43.082.43
12/071,1281,1501,1241,148+2.32%6,825,7001兆6441億-0.52%42.62.4
12/061,1121,1251,1101,122+0.18%6,995,0001兆6068億-2.94%41.632.34
12/051,1301,1321,1111,120-2.01%6,746,2001兆6040億-3.53%41.562.34
12/021,1331,1501,1331,1430%5,988,3001兆6369億-1.97%42.412.39
12/011,1291,1541,1231,143+1.33%7,316,9001兆6369億-2.47%42.412.39
11/301,1521,1551,1271,128-2.08%9,056,4001兆6154億-4.16%41.862.36
11/291,1371,1601,1361,152-0.69%5,029,3001兆6498億-2.46%42.752.41
11/281,1511,1601,1391,160-1.02%6,171,2001兆6613億-2.19%43.042.42
11/251,1741,1821,1651,172+0.51%4,636,4001兆6784億-1.68%43.492.45
11/241,1391,1681,1371,166+2.01%7,499,6001兆6699億-2.67%43.272.44
11/221,1351,1451,1271,143-0.09%5,904,3001兆6369億-5.07%42.412.39
11/211,1351,1441,1311,144+0.44%6,393,7001兆6383億-5.53%42.452.39
11/181,1551,1601,1341,1390%7,343,0001兆6311億-6.49%42.262.38
11/171,1571,1581,1321,139-2.57%9,487,8001兆6311億-6.94%42.262.38
11/161,1721,1921,1671,169+1.83%6,516,2001兆6741億-4.96%43.372.44
11/151,1501,1651,1421,148-1.03%5,802,9001兆6440億-7.04%42.62.4
11/141,1281,1651,1221,160+2.65%5,962,7001兆6612億-6.53%43.042.42
11/111,2081,2281,1171,130-5.68%19,865,3001兆6182億-9.38%41.932.36
11/101,1801,2021,1661,198+5.55%6,655,4001兆7156億-4.54%44.452.5
11/091,1781,2121,1161,135-3.32%9,619,8001兆6254億-9.92%42.112.37
11/081,1761,1841,1681,174+0.77%3,809,7001兆6812億-7.41%43.562.45
11/071,1731,1791,1611,165+1.13%4,449,3001兆6683億-8.48%43.232.43
11/041,1631,1771,1461,152-1.96%6,480,7001兆6497億-10.14%42.742.41
11/021,1821,1961,1681,175-3.61%7,619,9001兆6827億-8.91%43.62.46
11/011,2171,2231,2071,219+0.49%4,019,3001兆7457億-6.01%45.232.55
10/311,2251,2261,2091,213-2.18%5,434,2001兆7371億-6.91%45.012.53
10/281,2691,2691,2371,240-0.72%5,828,4001兆7757億-5.27%46.012.59
10/271,2611,2681,2421,249-2.19%5,011,7001兆7886億-5.02%46.342.61
10/261,2561,2811,2561,277+0.63%4,424,1001兆8287億-3.11%47.382.67
10/251,2501,2721,2471,269+2.17%4,791,2001兆8173億-3.94%47.082.65
10/241,2491,2501,2291,242-1.74%6,999,2001兆7786億-6.05%46.082.6
10/211,2921,2941,2581,264-4.1%9,504,5001兆8100億-4.6%46.92.64
10/201,3041,3211,3011,318+0.53%3,625,4001兆8873億-0.83%48.92.75
10/191,3061,3161,3011,311-0.83%3,321,4001兆8773億-1.43%48.642.74
10/181,3121,3251,3011,3220%4,262,3001兆8931億-0.83%49.052.76
10/171,3141,3241,3011,322+0.53%3,120,4001兆8931億-0.97%49.052.76
10/141,2901,3171,2891,315+2.57%4,644,4001兆8830億-1.87%48.792.75
10/131,3061,3091,2801,282-1.54%2,998,9001兆8358億-4.33%47.562.68
10/121,2921,3231,2881,3020%3,656,8001兆8644億-2.98%48.312.72
10/111,3001,3241,2891,302+1.01%5,215,8001兆8644億-3.05%48.312.72
10/071,2921,3041,2741,289-1.68%5,632,3001兆8458億-4.09%47.822.69
10/061,3391,3391,3061,311-1.58%4,151,3001兆8773億-2.46%48.642.74
10/051,3291,3321,3111,332+0.6%3,464,3001兆9074億-0.89%49.422.78
10/041,3361,3401,3171,324-0.45%4,862,4001兆8959億-1.41%49.122.77
10/031,3151,3331,2811,330+1.45%7,667,6001兆9045億-0.82%49.352.78
09/301,3501,3501,3101,311-4.38%41,443,5001兆8774億-2.09%48.642.74
09/291,3581,3821,3501,371+1.56%7,794,1001兆9633億+2.47%50.872.87
09/281,3681,3791,3471,350-1.39%4,135,9001兆9333億+1.12%50.092.82
09/271,3301,3691,3191,369+1.33%6,371,0001兆9605億+2.62%50.82.86
09/261,3801,3861,3471,351-2.31%5,485,1001兆9347億+1.5%50.132.82
09/231,3701,3861,3481,383+0.07%5,685,4001兆9805億+4.06%51.312.89
09/211,3101,3831,3061,382+4.07%8,091,8001兆9788億+4.22%51.272.89
09/201,3141,3441,3111,328-0.45%6,659,7001兆9015億+0.45%49.272.77
09/161,3101,3341,2991,334+1.68%5,113,5001兆9101億+1.14%49.492.79
09/151,2921,3231,2911,312-0.23%5,420,5001兆8786億-0.23%48.672.74
09/141,3401,3481,3141,315-2.74%6,997,9001兆8829億+0.38%48.782.75
09/131,3501,3591,3351,352-0.37%5,024,9001兆9359億+3.6%50.162.83
09/121,3611,3641,3441,357-2.09%5,360,4001兆9430億+4.46%50.342.84
09/091,3681,4001,3621,386+0.87%7,025,9001兆9846億+7.11%51.422.9
09/081,4081,4081,3601,374-3.85%12,785,8001兆9674億+6.93%50.972.87
09/071,4211,4621,4051,429+7.2%28,290,6002兆461億+12.08%53.012.99
09/061,3131,3341,3101,333+1.29%3,294,0001兆9087億+5.38%49.452.79
09/051,3231,3341,3011,316-0.45%3,171,1001兆8843億+4.53%48.822.75
09/021,3351,3381,3111,322-0.83%4,387,5001兆8929億+5.42%49.042.76
09/011,3141,3431,3101,333+2.22%4,735,7001兆9087億+6.81%49.452.79
08/311,3001,3111,2711,304+0.54%5,027,4001兆8671億+5.16%48.382.72
08/301,2951,2981,2681,297-0.31%3,247,9001兆8571億+5.02%48.122.71
08/291,2981,3121,2821,301+2.2%3,602,1001兆8628億+5.77%48.272.72
08/261,2751,2831,2641,273-1.93%3,147,6001兆8227億+3.92%47.232.66
08/251,2831,3061,2791,298+1.17%2,874,1001兆8585億+6.22%48.152.71
08/241,2941,2981,2651,283-0.54%3,590,8001兆8371億+5.42%47.62.68
08/231,3181,3181,2781,290-2.57%4,948,4001兆8471億+6.44%47.862.7
08/221,3181,3301,3141,324+1.07%3,228,6001兆8957億+9.69%49.122.77
08/191,3031,3171,2951,310+1.08%4,905,1001兆8756億+9.08%48.62.74
08/181,2921,3161,2901,296-0.61%6,600,2001兆8556億+8.36%48.082.71
08/171,2971,3171,2901,304+2.84%7,593,5001兆8670億+9.49%48.372.72
08/161,2701,2851,2601,268+1.2%5,459,7001兆8155億+7.19%47.042.65
08/151,2451,2621,2371,253+1.46%4,147,2001兆7940億+6.73%46.482.62
08/121,2101,2401,2021,235+3.09%4,394,1001兆7682億+5.83%45.812.58
08/101,1991,2031,1781,198-0.25%3,005,7001兆7153億+3.1%44.442.5
08/091,1981,2051,1811,201+0.67%3,385,2001兆7196億+3.62%44.552.51
08/081,2241,2481,1681,193-2.21%8,469,5001兆7081億+3.2%44.262.49
08/051,1631,2661,1351,220+4.9%13,094,9001兆7468億+5.81%45.262.55
08/041,1081,1681,1061,163+2.83%4,830,2001兆6652億+1.31%43.142.43