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
12/30390402390396+1.54%195,400122億5818万+3.13%17.643.41
12/29400400387390-2.01%162,800120億7245万+1.56%17.383.36
12/28392404388398+3.65%320,100123億2009万+3.65%17.733.43
12/27418418384384-2.54%633,500118億8672万-0.26%17.113.31
12/26384394381394+4.23%350,500121億9627万+2.34%17.553.39
12/22390390377378-2.07%212,100117億99万-1.82%16.843.26
12/21395396383386-1.78%172,800119億4863万+0.26%17.23.32
12/20383393381393+2.34%231,700121億6531万+2.34%17.513.39
12/19379386378384+2.13%156,900118億8672万+0.26%17.113.31
12/16383383374376-0.79%162,900116億3908万-1.31%16.753.24
12/15384388377379-1.56%126,100117億3194万-0.52%16.893.26
12/14397403384385-2.53%300,300119億1767万+1.58%17.153.32
12/13378397378395+5.33%351,100122億2722万+4.5%17.63.4
12/12373379372375+0.27%259,900116億812万-0.27%16.713.23
12/09372377369374-0.53%155,300115億7717万-0.27%16.663.22
12/08370377366376+2.45%178,500116億3908万0%16.753.24
12/07370382363367+0.27%398,200113億6048万-2.39%16.353.16
12/06376380365366-1.61%227,800113億2953万-2.92%16.313.15
12/05377377368372-1.33%144,000115億1526万-1.59%16.573.2
12/02388388376377-3.08%185,300116億7003万-0.53%16.83.25
12/01398399388389-0.77%175,600120億4149万+2.91%17.333.35
11/30389395384392+1.29%168,400121億3436万+3.7%17.473.38
11/29389392387387-1.53%146,100119億7958万+2.65%17.243.33
11/28396396385393-0.76%236,800121億6531万+4.52%17.513.39
11/25392405391396+1.8%349,800122億5818万+5.32%17.643.41
11/24409409388389-3.47%451,200120億4149万+3.73%17.333.35
11/22417424400403-1.71%1,180,200124億7486万+7.18%17.963.47
11/21390415386410+6.49%1,068,200126億9155万+9.33%18.273.53
11/18394397384385-2.04%276,300119億1767万+2.67%17.153.32
11/17374398372393+4.52%596,300121億6531万+4.52%17.513.39
11/16365376363376+3.01%219,600116億3908万0%16.753.24
11/15365368358365+0.83%242,200112億9857万-3.44%16.263.14
11/14352365351362+2.26%116,800112億571万-4.49%16.133.12
11/11367367352354-1.39%175,600109億5807万-7.09%15.773.05
11/10355362347359+7.49%256,700111億1284万-6.27%15.993.09
11/09363363325334-6.18%456,600103億3897万-13.25%14.882.88
11/083613623543560%91,600110億1998万-8.25%15.863.07
11/07356364353356+0.56%165,100110億1998万-8.72%15.863.07
11/04371371353354-6.1%370,900109億5807万-9.92%15.773.05
11/02380381367377-2.84%403,500116億7003万-4.8%16.83.25
11/01391401384388-2.02%274,800120億1054万-2.51%17.293.34
10/31385397384396+3.13%375,700122億5818万-0.5%17.643.41
10/28394407382384-1.03%743,700118億8672万-3.76%17.113.31
10/27407414388388+4.58%1,704,900120億1054万-3%17.293.34
10/26367376367371+0.27%173,600114億8430万-7.94%16.533.2
10/25380380368370-0.54%200,900114億5335万-8.64%16.493.19
10/24384384371372-0.53%215,700115億1526万-8.15%16.573.2
10/21382384369374-1.58%340,200115億7717万-7.88%16.663.22
10/20386390376380-2.31%384,500117億6290万-5.94%16.933.27
10/19395395385389-1.02%353,400120億4149万-3.23%17.333.35
10/18391398390393-0.76%263,300121億6531万-1.5%17.513.39
10/17412412394396-2.94%601,900122億5818万0%17.643.41
10/14402414402408+1.24%399,500126億2964万+3.55%18.183.51
10/13410417397403-0.98%687,100124億7486万+3.07%17.963.47
10/12402418399407+1.24%548,800125億9868万+4.9%18.133.51
10/11400404398402-0.25%296,100124億4391万+4.42%17.913.46
10/07402405398403-0.49%257,300124億7486万+5.5%17.963.47
10/06406416402405-0.98%368,100125億3677万+6.86%18.043.49
10/05416428406409-1.45%949,400126億6059万+8.78%18.223.52
10/04404422396415+2.72%877,700128億4632万+11.56%18.493.57
10/03415420395404-2.65%673,800125億582万+9.78%183.48
09/30416430413415-1.66%618,900128億4632万+13.7%18.493.57
09/29440443421422+0.96%1,336,700130億6301万+16.9%18.83.63
09/28431453412418-2.11%2,263,700129億3919万+17.09%18.623.6
09/27395465388427+7.83%6,255,700132億1778万+20.96%19.023.68
09/26408415392396-4.81%1,257,100122億5818万+13.47%17.643.41
09/23425434403416-1.65%1,239,100128億7728万+19.88%18.533.58
09/21440460416423-8.44%2,351,000130億9396万+21.9%18.853.64
09/20439486435462+13.51%7,887,200143億121万+33.14%20.583.98
09/16361449356407+10.3%8,135,400125億9868万+19.01%18.133.51
09/15423440362369-9.34%5,015,900114億2239万+8.85%16.443.18
09/14327407327407+24.46%3,604,400125億9868万+20.41%18.133.51
09/13320330315327+3.81%153,200101億2228万-2.68%14.572.82
09/12319323312315-3.08%219,20097億5082万-6.25%14.032.71
09/09329330323325-1.81%210,300100億6037万-3.85%14.482.8
09/08337337328331-1.78%190,300102億4610万-2.65%14.752.85
09/073343413283370%192,400104億3183万-1.17%15.012.9
09/06329353325337+3.37%735,200104億3183万-1.75%15.012.9
09/05329329320326+0.62%163,800100億9133万-5.51%14.522.81
09/02331337322324-2.11%257,300100億2942万-7.16%14.442.79
09/01339349326331-0.6%631,500102億4610万-6.23%14.752.85
08/31322340316333+4.39%575,800103億801万-6.98%14.842.87
08/30319325313319-2.15%336,30098億7464万-12.12%14.212.75
08/29311335305326+5.84%785,300100億9133万-11.41%14.522.81
08/26320320307308-2.84%285,60095億3414万-17.43%13.722.65
08/25319325313317-0.63%323,50098億1273万-16.58%14.122.73
08/24325328313319-1.54%425,20098億7464万-17.36%14.212.75
08/233263313233240%246,100100億2942万-17.35%14.442.79
08/22326334320324-1.82%461,600100億2942万-18.59%14.442.79
08/19345349327330-3.23%1,022,600102億1515万-18.32%14.72.84
08/18396407341341-15.59%2,767,000105億5565万-16.83%15.192.94
08/17493497398404-5.83%8,521,700125億582万-3.12%183.48
08/16429429429429+22.92%141,900132億7969万+1.9%19.113.7
08/15329359328349+5.12%293,200108億329万-17.49%15.553.01
08/12339348328332-1.19%418,700102億7706万-23.15%14.792.86
08/10344349332336-3.72%365,400104億88万-24.83%14.972.89
08/09354358338349+0.87%320,000108億329万-23.8%15.553.01
08/083723753423460%366,200107億1043万-25.59%15.422.98
08/05370380343346-7.49%762,600107億1043万-26.07%15.422.98
08/04398447368374+1.91%1,896,600115億7717万-20.09%16.663.22