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
12/30462473461464+0.22%8,50077億7534万-4.72%-1.69
12/29465466461463-0.64%8,80077億5858万-5.32%-1.69
12/28461470461466-2.51%24,80078億885万-5.09%-1.7
12/27476478470478+1.27%39,30080億994万-2.85%-1.74
12/26471475470472+0.43%21,90079億939万-4.45%-1.72
12/22470473468470-0.84%9,60078億7588万-5.05%-1.72
12/21472474462474+0.64%18,10079億4291万-4.44%-1.73
12/20475476459471-1.05%38,40078億9264万-5.23%-1.72
12/19479479475476-0.63%14,20079億7642万-4.61%-1.74
12/16485485479479-0.42%14,80080億2669万-4.2%-1.75
12/154814844804810%15,60080億6021万-3.99%-1.76
12/14487487481481-1.23%15,00080億6021万-4.18%-1.76
12/13480490480487+1.67%17,10081億6075万-3.18%-1.78
12/12484484469479-3.23%69,90080億2669万-4.96%-1.75
12/09496497495495-0.2%26,10082億9481万-2.17%-1.81
12/08502502496496-1%20,50083億1157万-1.98%-1.81
12/075025024985010%6,10083億9535万-1.18%-1.83
12/06503503499501-0.2%5,30083億9535万-1.38%-1.83
12/05509509500502-0.4%12,60084億1211万-1.38%-1.83
12/02504507499504-0.59%22,40084億4562万-0.98%-1.84
12/01508509507507-0.2%6,30084億9590万-0.59%-1.85
11/30504508501508+0.59%7,80085億1265万-0.39%-1.85
11/29505508504505-0.59%6,50084億6238万-0.98%-1.84
11/28504508504508+0.79%3,30085億1265万-0.39%-1.85
11/25510512504504-1.18%7,00084億4562万-1.18%-1.84
11/24512512510510-0.39%3,10085億4617万-0.2%-1.86
11/22510512509512+0.39%2,40085億7968万+0.2%-1.87
11/21510512509510+0.2%4,30085億4617万0%-1.86
11/18509509502509+0.79%6,20085億2941万-0.2%-1.86
11/17500505499505+0.4%4,20084億6238万-0.98%-1.84
11/16502504500503+0.4%4,70084億2887万-1.37%-1.84
11/15503503498501-0.4%4,40083億9535万-1.76%-1.83
11/14504505500503-0.2%4,90084億2887万-1.37%-1.84
11/11504506500504-0.98%6,30084億4562万-1.37%-1.84
11/10509511499509+0.59%10,80085億2941万-0.39%-1.86
11/09512512498506-1.17%9,10084億7914万-0.98%-1.85
11/08516516506512-0.39%6,10085億7968万+0.39%-1.87
11/07515516510514+0.39%7,10086億1320万+0.78%-1.88
11/04520520511512-0.39%8,90085億7968万+0.59%-1.87
11/02513516509514-0.58%5,40086億1320万+1.18%-1.88
11/01515517514517-0.19%2,30086億6347万+1.97%-1.89
10/31521521513518-0.38%3,50086億8022万+2.37%-1.89
10/28513520512520+1.17%13,90087億1374万+2.97%-1.9
10/275145145085140%4,20086億1320万+2.19%-1.88
10/26511514509514+0.39%2,70086億1320万+2.19%-1.88
10/25510517510512-0.19%9,60085億7968万+1.99%-1.87
10/24511513509513+0.2%1,20085億9644万+2.19%-1.87
10/215135135075120%12,40085億7968万+2.2%-1.87
10/20508513502512+0.79%6,00085億7968万+2.2%-1.87
10/19509511500508-0.39%8,00085億1265万+1.6%-1.85
10/18510511506510+0.2%2,80085億4617万+2%-1.86
10/17507511506509+0.39%2,30085億2941万+2%-1.86
10/14509509503507+0.4%1,50084億9590万+1.6%-1.85
10/13505510500505+0.2%4,50084億6238万+1.2%-1.84
10/125045095025040%2,40084億4562万+1%-1.84
10/115045075025040%2,50084億4562万+1.2%-1.84
10/07506506502504-1.18%2,40084億4562万+1.2%-1.84
10/06511512500510+0.2%7,80085億4617万+2.62%-1.86
10/05511516509509+1.19%10,30085億2941万+2.62%-1.86
10/04500505500503+0.6%7,70084億2887万+1.62%-1.84
10/03497500494500+1.42%2,90083億7860万+1.21%-1.82
09/30492497492493-0.8%10,70082億6129万0%-1.8
09/29490497490497+1.84%4,60083億2832万+0.81%-1.81
09/284884894804880%5,70081億7751万-0.81%-1.78
09/27491491486488-0.61%2,50081億7751万-0.81%-1.78
09/26490491483491+0.61%4,30082億2778万-0.2%-1.79
09/23493493482488-0.81%4,10081億7751万-0.81%-1.78
09/21498498492492-0.2%1,30082億4454万+0.2%-1.79
09/20497497493493-0.8%2,20082億6129万+0.41%-1.8
09/16502502491497-1%2,40083億2832万+1.22%-1.81
09/15504504498502-0.4%1,00084億1211万+2.24%-1.83
09/14506506495504+0.8%10,30084億4562万+2.86%-1.84
09/13497500496500+0.6%1,30083億7860万+2.04%-1.82
09/12500500497497-0.6%3,70083億2832万+1.64%-1.81
09/095035054995000%1,40083億7860万+2.25%-1.82
09/08503503500500-0.2%1,10083億7860万+2.46%-1.82
09/07506506500501-0.2%2,40083億9535万+2.87%-1.83
09/06503503500502+0.4%1,80084億1211万+3.08%-1.83
09/05504504498500+1.21%9,50083億7860万+2.67%-1.82
09/02485494484494+1.86%7,30082億7805万+1.44%-1.8
09/01485485483485+0.83%2,00081億2724万-0.21%-1.77
08/31484486475481-0.62%6,80080億6021万-1.03%-1.75
08/304854854804840%1,50081億1048万-0.41%-1.77
08/29478484478484+1.26%4,30081億1048万-0.62%-1.77
08/26479483473478-1.04%11,70080億994万-1.85%-1.74
08/25487487480483-0.82%3,70080億9372万-1.02%-1.76
08/24484487480487+0.62%1,90081億6075万-0.41%-1.78
08/23481484480484+0.62%1,60081億1048万-1.22%-1.77
08/22479483477481-0.82%4,90080億6021万-2.04%-1.75
08/19488488479485-0.82%5,20081億2724万-1.82%-1.77
08/18486489483489+1.45%3,00081億9427万-1.21%-1.78
08/17488488476482-0.82%3,30080億7697万-2.82%-1.76
08/16488490470486-0.61%9,80081億4399万-2.41%-1.77
08/15490490482489-0.41%3,10081億9427万-2%-1.78
08/12493493488491+0.2%1,30082億2778万-1.8%-1.79
08/10490491483490+1.03%3,30082億1102万-2.2%-1.79
08/09486488483485-0.61%1,50081億2724万-3.39%-1.77
08/08487488486488-0.61%2,40081億7751万-2.98%-1.78
08/05498500485491+1.45%8,90082億2778万-2.58%-1.79
08/04476488476484+0.21%5,60081億1048万-4.16%-1.77