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
12/304434484414460%47,200235億2997万-1.33%67.096.45
12/29451453441446-2.19%65,200235億2997万-1.33%67.096.45
12/284504564444560%80,300240億5755万+0.88%68.596.6
12/27452459451456+0.22%90,900240億5755万+0.88%68.596.6
12/26460460453455-1.3%80,600240億479万+0.89%68.446.58
12/22465465457461-0.65%101,400243億2134万+2.22%69.346.67
12/214654654554640%108,200244億7961万+2.88%69.86.71
12/20459465456464+1.31%106,400244億7961万+3.11%69.86.71
12/19462463453458-0.43%70,100241億6307万+2%68.896.62
12/16464471456460+1.1%120,300242億6858万+2.68%69.196.65
12/15466473451455-3.19%111,600240億479万+1.79%68.446.58
12/14485486464470-2.08%153,500247億9616万+5.62%70.76.8
12/13462481460480+4.8%230,000253億2374万+8.6%72.26.94
12/12447459445458+2.92%173,200241億6307万+4.09%68.896.62
12/09435445434445+1.6%92,700234億7722万+1.37%66.946.44
12/08433439428438+2.1%95,200231億791万0%65.886.34
12/07435437426429-1.38%82,000226億3309万-2.05%64.536.2
12/06444444432435-1.14%72,600229億4964万-0.68%65.436.29
12/05440441436440-0.9%50,500232億1343万+0.46%66.196.36
12/02447448440444-0.22%104,900234億2446万+1.37%66.796.42
12/01447454442445-0.45%89,400234億7722万+1.6%66.946.44
11/30449451444447-0.89%30,800235億8273万+2.05%67.246.47
11/29446451443451+0.89%41,300237億9376万+2.73%67.846.52
11/28441447441447+0.68%45,900235億8273万+1.82%67.246.47
11/25448448437444-0.89%146,200234億2446万+1.14%66.796.42
11/24450450443448-0.22%70,100236億3549万+1.82%67.396.48
11/22450450447449-0.22%51,800236億8825万+2.05%67.546.49
11/214514534454500%43,200237億4101万+2.27%67.696.51
11/18455456446450-0.22%49,200237億4101万+2.27%67.696.51
11/17441452440451+2.04%65,200237億9376万+2.5%67.846.52
11/16437443436442+0.91%71,900233億1894万+0.68%66.496.39
11/15455455430438-2.88%96,800231億791万-0.23%65.886.34
11/14450457440451+4.88%145,600237億9376万+2.5%67.846.52
11/11435442425430+0.47%105,600226億8585万-2.49%64.686.22
11/10419429415428+6.2%85,800225億8033万-3.39%64.386.19
11/09425426393403-3.82%150,600212億6139万-9.84%60.625.83
11/08428428416419-1.18%55,700221億551万-7.1%63.036.06
11/07427429421424+1.19%171,300223億6930万-6.61%63.786.13
11/04427427407419-2.33%130,800221億551万-8.52%63.036.06
11/02433434427429-0.69%59,600226億3309万-7.14%64.536.2
11/014324364314320%42,500227億9136万-6.9%64.986.25
10/31436440431432-1.59%62,900227億9136万-7.49%64.986.25
10/28444444430439-0.9%134,600231億6067万-6.6%66.036.35
10/27449450440443-1.34%44,300233億7170万-6.14%66.646.41
10/26443449440449+1.13%63,700236億8825万-5.27%67.546.49
10/25457457439444-2.2%137,000234億2446万-6.53%66.796.42
10/244554554474540%81,600239億5204万-4.42%68.296.57
10/21466466452454-0.87%102,500239億5204万-4.42%68.296.57
10/20455461452458+0.66%58,000241億6307万-3.58%68.896.62
10/19460467450455-1.52%87,800240億479万-4.01%68.446.58
10/18449462447462+3.82%118,700243億7410万-2.53%69.496.68
10/174454474334450%90,100234億7722万-5.92%66.946.44
10/14440450440445+0.68%56,500234億7722万-5.92%66.946.44
10/13435450435442+2.08%96,400233億1894万-6.36%66.496.39
10/12451451426433-4.2%267,000228億4412万-8.07%65.136.26
10/11449464449452+0.67%232,600238億4652万-3.83%67.996.54
10/07477484447449-5.87%434,500236億8825万-4.06%67.546.49
10/06494496473477-4.02%166,500251億6547万+2.36%71.756.9
10/05510510495497-2.55%135,600262億2062万+7.34%74.767.19
10/04508511503510+0.39%106,900269億647万+11.11%76.717.38
10/03502510497508+0.4%146,900268億96万+11.89%76.417.35
09/30506511503506-1.36%70,700266億9544万+12.44%76.117.32
09/29509513502513+0.59%179,100270億6475万+15.28%77.177.42
09/28504512500510+2.41%178,600269億647万+15.91%76.717.38
09/27500501469498-1.78%265,100262億7338万+14.22%74.917.2
09/265095155045070%173,800267億4820万+17.63%76.267.33
09/23498510494507+2.84%355,200267億4820万+18.74%76.267.33
09/21485493478493+2.07%106,900260億959万+16.82%74.167.13
09/20479493473483+1.9%250,000254億8201万+15.55%72.656.99
09/16451476451474+5.57%259,500250億719万+14.22%71.36.86
09/15448453438449+0.22%106,700236億8825万+9.25%67.546.49
09/14456460446448-2.61%138,200236億3549万+10.07%67.396.48
09/13440464440460+5.5%256,400242億6858万+13.86%69.196.65
09/12443448432436-3.33%127,400230億240万+9%65.586.31
09/09440454437451+2.97%250,100237億9376万+13.6%67.846.52
09/08439440432438-0.45%112,500231億791万+11.45%65.886.34
09/07422445417440+5.01%302,300232億1343万+12.82%66.196.36
09/06408423408419+2.2%156,000221億551万+8.27%63.036.06
09/05408414408410-0.49%90,600216億3069万+6.49%61.675.93
09/02407414406412+1.48%107,300217億3621万+7.29%61.975.96
09/01402410399406+1.5%189,000214億1966万+6.28%61.075.87
08/314004073974000%86,000211億312万+4.99%60.175.79
08/30394400392400+1.78%34,600211億312万+5.26%60.175.79
08/29400401391393-1.75%51,200207億3381万+3.69%59.125.68
08/26398402390400+0.76%150,400211億312万+5.54%60.175.79
08/25394400390397+1.02%122,100209億4484万+5.03%59.725.74
08/24389393386393+2.34%42,000207億3381万+3.97%59.125.68
08/23390390384384-1.79%37,700202億5899万+1.86%57.765.55
08/22389392382391+0.77%47,200206億2829万+3.71%58.815.66
08/19387389382388-0.77%49,900204億7002万+2.92%58.365.61
08/18398398390391+0.26%28,700206億2829万+3.71%58.815.66
08/17389398389390-1.52%54,200205億7554万+3.72%58.665.64
08/16401407395396-1.49%86,900208億9208万+5.32%59.575.73
08/15383425382402+7.2%382,500212億863万+7.49%60.475.81
08/12370376366375+2.46%40,400197億8417万+0.54%56.415.42
08/103663663623660%9,400193億935万-1.88%55.055.29
08/09360368356366+1.95%15,700193億935万-2.14%55.055.29
08/08370373357359-1.1%48,200189億4005万-4.27%545.19
08/05370370358363+1.4%22,800191億5108万-3.46%54.65.25
08/04360363357358-0.28%24,400188億8729万-5.04%53.855.18