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
12/30338341333333-2.06%7,20031億6350万-6.72%-0.58
12/29341341338340+0.89%10,00032億3000万-5.03%-0.59
12/28358358334337-5.87%45,00032億150万-5.87%-0.58
12/27357360356358+0.28%24,20034億100万-0.28%-0.62
12/26359360356357-0.83%21,60033億9150万-0.56%-0.62
12/22362363359360-0.55%46,30034億2000万+0.56%-0.62
12/21362363361362+0.28%30,70034億3900万+1.12%-0.63
12/20363364361361-0.55%10,60034億2950万+1.12%-0.62
12/19360363360363+0.83%10,10034億4850万+1.97%-0.63
12/16365365360360+0.28%26,70034億2000万+1.41%-0.62
12/15360361359359-0.28%10,80034億1050万+1.7%-0.62
12/14357364355360+0.84%20,30034億2000万+2.56%-0.62
12/13360360353357-0.28%17,30033億9150万+2%-0.62
12/12361361356358+0.56%12,30034億100万+2.87%-0.62
12/09358358355356-1.11%13,30033億8200万+2.89%-0.62
12/08362362358360-0.55%12,90034億2000万+4.65%-0.62
12/073653653613620%9,50034億3900万+5.85%-0.63
12/06361366360362+0.28%12,80034億3900万+6.47%-0.63
12/05361363357361-1.1%18,40034億2950万+6.8%-0.62
12/02366370361365-0.27%14,80034億6750万+8.96%-0.63
12/01367373366366-0.27%24,50034億7700万+9.91%-0.63
11/30365367365367+1.38%13,80034億8650万+11.21%-0.63
11/29354363354362+2.26%30,10039億960万+10.7%-0.64
11/28352355350354+0.57%12,50038億2320万+8.92%-0.63
11/25352352348352+0.57%15,60038億160万+8.98%-0.63
11/24354354348350+0.57%8,50037億8000万+9.03%-0.62
11/22346349346348-0.57%13,70037億5840万+9.09%-0.62
11/21354354349350-0.57%7,90037億8000万+10.41%-0.62
11/18350355350352+0.57%19,30038億160万+11.75%-0.63
11/17350351338350-0.28%21,50037億8000万+11.82%-0.62
11/16346352344351+2.03%30,70037億9080万+12.86%-0.62
11/15339347334344+2.69%30,20037億1520万+10.97%-0.61
11/14334339334335-0.3%23,20036億1800万+8.77%-0.6
11/11318336318336+5.99%45,00036億2880万+9.45%-0.6
11/10310317310317+3.59%9,30034億2360万+3.93%-0.56
11/09320323302306-5.26%31,10033億480万+0.33%-0.54
11/08316327316323+2.22%28,60034億8840万+6.25%-0.57
11/07314318311316+0.96%26,40034億1280万+4.29%-0.56
11/04307313307313+1.95%13,70033億8040万+3.64%-0.56
11/023073133073070%32,40033億1560万+1.66%-0.55
11/01305307302307+0.66%15,60033億1560万+1.99%-0.55
10/31302305302305+1.33%6,50032億9400万+1.67%-0.54
10/28306310301301-0.33%45,30032億5080万+0.33%-0.54
10/27300303300302+0.33%2,00032億6160万+1%-0.54
10/263013032993010%2,60032億5080万+1.01%-0.54
10/25304304299301-0.33%9,70032億5080万+1.01%-0.54
10/24300302300302+0.33%2,00032億6160万+1.68%-0.54
10/21302303300301-0.33%5,10032億5080万+1.35%-0.54
10/203013033003020%7,10032億6160万+2.03%-0.54
10/19300302300302+1.68%5,20032億6160万+2.37%-0.54
10/18301302297297-1.66%8,50032億760万+1.02%-0.53
10/17302304302302-0.66%1,40032億6160万+2.72%-0.54
10/143043043023040%3,00032億8320万+3.75%-0.54
10/133043053003040%9,60032億8320万+4.11%-0.54
10/12306306303304-0.98%4,20032億8320万+4.47%-0.54
10/11301307300307+1.99%12,50033億1560万+5.86%-0.55
10/07304304300301-0.99%7,90032億5080万+3.79%-0.54
10/06306307302304+0.33%9,30032億8320万+5.19%-0.54
10/053043063033030%20,40032億7240万+5.57%-0.54
10/04300303298303+1%11,00032億7240万+5.94%-0.54
10/03294300294300+2.04%9,90032億4000万+5.26%-0.53
09/302943002932940%12,00031億7520万+3.52%-0.52
09/29292294291294+1.03%12,50031億7520万+3.89%-0.52
09/28292292290291+0.34%1,80031億4280万+3.19%-0.52
09/272872902872900%2,50031億3200万+3.2%-0.52
09/262912922882900%3,90031億3200万+3.2%-0.52
09/23292293290290+0.35%6,20031億3200万+3.57%-0.52
09/21290290286289+1.05%4,30031億2120万+3.58%-0.51
09/20285290285286+0.35%13,60030億8880万+2.88%-0.51
09/162802852792850%15,80030億7800万+2.89%-0.51
09/15286287285285-0.35%2,10030億7800万+2.89%-0.51
09/14285286285286+0.35%5,70030億8880万+3.62%-0.51
09/13282285282285+1.06%2,90030億7800万+3.26%-0.51
09/12280285280282-0.35%11,70030億4560万+2.55%-0.5
09/09285285281283+0.71%2,20030億5640万+3.28%-0.5
09/08283283280281-0.71%8,50030億3480万+2.55%-0.5
09/072842852832830%6,60030億5640万+3.66%-0.5
09/06283283278283+1.07%4,70030億5640万+4.04%-0.5
09/05283284277280-1.06%7,00030億2400万+3.32%-0.5
09/02290290270283-3.08%53,70030億5640万+4.43%-0.5
09/01277320277292+6.18%101,70031億5360万+7.75%-0.52
08/31276276275275+1.85%80029億7000万+1.85%-0.49
08/30272274270270-1.46%1,90029億1600万0%-0.48
08/292752762712740%2,50029億5920万+1.48%-0.49
08/26271274269274+1.11%1,10029億5920万+1.48%-0.49
08/25276276270271+0.74%2,90029億2680万+0.37%-0.48
08/24271271269269-0.74%80029億520万-0.37%-0.48
08/23275275269271-1.45%1,60029億2680万0%-0.48
08/22273275261275+0.73%20,30029億7000万+1.48%-0.49
08/19267275267273+1.87%8,60029億4840万+0.74%-0.49
08/18268268268268-0.37%10028億9440万-1.11%-0.48
08/17270270269269-0.37%2,40029億520万-1.1%-0.48
08/162692702692700%80029億1600万-0.74%-0.48
08/15270272269270+0.37%1,30029億1600万-1.1%-0.48
08/12269269268269+0.37%90029億520万-1.47%-0.48
08/10270270268268-0.74%1,10028億9440万-1.83%-0.48
08/09265270265270+0.37%8,60029億1600万-1.46%-0.48
08/08269270266269-1.1%6,10029億520万-2.18%-0.48
08/05262272262272+4.62%7,90029億3760万-1.09%-0.48
08/042602642602600%9,10028億800万-5.45%-0.46