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
12/301,1671,1871,1671,181+0.08%45,900363億819万-2.4%19.961.66
12/291,1831,1881,1711,180-1.58%77,500362億7745万-2.48%19.941.65
12/281,1781,2031,1721,199+1.7%73,100368億6158万-0.83%20.261.68
12/271,1781,1941,1701,179+0.17%95,300362億4670万-2.4%19.921.65
12/261,1801,1911,1761,177+0.17%87,200361億8522万-2.57%19.891.65
12/221,1701,1891,1501,175+0.26%160,400361億2373万-2.73%19.851.65
12/211,1921,1961,1701,172-2.09%131,600360億3150万-2.98%19.81.64
12/201,2031,2031,1821,197-0.08%86,800368億9万-0.75%20.231.68
12/191,2191,2191,1931,198-1.32%90,600368億3083万-0.5%20.241.68
12/161,2421,2421,2061,214-0.82%130,100373億2273万+1.17%20.511.7
12/151,2401,2451,2161,224+0.66%132,200376億3017万+2.34%20.681.72
12/141,2231,2351,2151,216-1.14%93,200373億8422万+2.36%20.551.71
12/131,2071,2341,2051,230+1.49%118,100378億1463万+3.89%20.781.72
12/121,2481,2501,2011,212-2.57%290,700372億6124万+2.71%20.481.7
12/091,2401,2511,2291,244-0.96%179,400382億4504万+5.78%21.021.74
12/081,2791,2911,2401,256-1.8%251,600386億1396万+7.17%21.221.76
12/071,2551,2941,2461,279+3.4%452,900393億2106万+9.32%21.611.79
12/061,2141,2431,2071,237+2.57%183,800380億2983万+6.18%20.91.73
12/051,1961,2101,1791,206+1.43%137,100370億7678万+3.88%20.381.69
12/021,2131,2231,1771,189-2.38%202,000365億5414万+2.77%20.091.67
12/011,2301,2681,2091,218+1%454,800374億4570万+5.45%20.581.71
11/301,2291,2291,1951,206-2.19%159,600370億7678万+4.87%20.381.69
11/291,2401,2401,2091,233-0.32%168,700379億686万+7.59%20.831.73
11/281,1831,2411,1711,237+4.74%308,100380億2983万+8.41%20.91.73
11/251,1911,2041,1701,181-0.25%162,000363億819万+3.96%19.961.66
11/241,1981,1981,1771,184+1.54%154,800364億42万+4.41%20.011.66
11/221,1701,1761,1591,166+0.34%74,700358億4704万+3.09%19.71.64
11/211,1761,1781,1571,162-1.36%88,500357億2406万+2.92%19.631.63
11/181,1881,1941,1771,178-0.34%91,900362億1596万+4.53%19.911.65
11/171,1701,1851,1641,182+0.6%135,000363億3893万+5.07%19.971.66
11/161,1411,1891,1311,175+4.07%225,500361億2373万+4.72%19.851.65
11/151,1241,1331,1131,129-0.35%80,300347億952万+0.8%19.081.58
11/141,1501,1511,1211,133+2.07%117,200348億3250万+1.16%19.141.59
11/111,1301,1361,1021,110-0.18%106,900341億2540万-0.89%18.761.56
11/101,1051,1201,0901,112+7.34%121,800341億8688万-0.89%18.791.56
11/091,1081,1361,0151,036-6.24%270,700318億5037万-7.75%17.511.45
11/081,1391,1391,1051,105-2.13%65,700339億7168万-1.95%18.671.55
11/071,1301,1461,1161,129+1.16%63,000347億952万+0.09%19.081.58
11/041,1311,1341,1031,116-2.53%109,900343億986万-1.15%18.861.56
11/021,1811,1871,1391,145-4.02%118,000352億142万+1.24%19.351.61
11/011,1561,2501,1511,193+2.93%369,400366億7711万+5.48%20.161.67
10/311,1561,1651,1391,159+1.58%122,400356億3183万+2.57%19.581.63
10/281,1121,1451,1121,141+2.33%73,800350億7845万+0.88%19.281.6
10/271,1351,1381,1131,115-1.24%41,700342億7911万-1.5%18.841.56
10/261,1041,1321,1041,129+2.26%72,900347億952万-0.35%19.081.58
10/251,1161,1241,1011,104+0.36%81,600339億4093万-2.47%18.651.55
10/241,1001,1101,0941,1000%67,600338億1796万-2.91%18.591.54
10/211,1151,1211,0971,100-1.87%140,700338億1796万-3%18.591.54
10/201,1251,1321,1171,121-0.44%51,900344億6358万-1.23%18.941.57
10/191,1151,1281,1141,126+1.26%42,300346億1729万-0.79%19.031.58
10/181,1051,1171,1051,1120%25,900341億8688万-2.11%18.791.56
10/171,1121,1211,1051,1120%30,000341億8688万-2.2%18.791.56
10/141,1101,1201,1071,112-0.45%28,000341億8688万-2.37%18.791.56
10/131,1131,1251,1121,117+0.27%38,500343億4060万-2.1%18.871.57
10/121,1251,1281,1131,114-1.33%56,400342億4837万-2.45%18.821.56
10/111,1251,1381,1241,1290%39,400347億952万-1.4%19.081.58
10/071,1371,1371,1221,129-1.22%40,400347億952万-1.57%19.081.58
10/061,1671,1671,1421,143-1.21%47,800351億3993万-0.44%19.311.6
10/051,1451,1681,1401,157+1.58%101,000355億7034万+0.78%19.551.62
10/041,1321,1421,1271,139+0.89%52,000350億1696万-0.78%19.251.6
10/031,1381,1391,1201,129+0.44%76,100347億952万-1.66%19.081.58
09/301,1351,1581,1211,124-2.94%98,900345億5581万-1.92%18.991.58
09/291,1651,1701,1531,158+0.17%48,700356億109万+1.31%19.571.62
09/281,1721,1721,1491,156-1.03%72,700355億3960万+1.49%19.531.62
09/271,1451,1681,1421,168+1.13%67,600359億852万+2.82%19.741.64
09/261,1771,1841,1501,155-1.87%75,300355億886万+2.12%19.521.62
09/231,1651,1801,1551,177+1.29%103,300361億8522万+4.34%19.891.65
09/211,1341,1641,1331,162+1.57%113,900357億2406万+3.66%19.631.63
09/201,1111,1591,0971,144+2.33%111,100351億7068万+2.51%19.331.6
09/161,1011,1201,0861,118+0.18%65,300343億7134万+0.54%18.891.57
09/151,1221,1301,1091,116-0.53%41,500343億986万+0.54%18.861.56
09/141,1191,1351,1191,122-1.15%49,300344億9432万+1.36%18.961.57
09/131,1371,1531,1301,135+0.71%54,400348億9399万+2.71%19.181.59
09/121,1041,1401,1041,127-0.53%96,900346億4804万+2.36%19.041.58
09/091,1431,1431,1291,133-0.96%57,000348億3250万+3.28%19.141.59
09/081,1511,1591,1271,144-1.55%97,000351億7068万+4.67%19.331.6
09/071,1601,1711,1501,162+0.52%68,400357億2406万+6.7%19.631.63
09/061,1431,1671,1361,156-0.26%73,300355億3960万+6.54%19.531.62
09/051,1811,1811,1591,159-1.28%43,000356億3183万+7.12%19.581.63
09/021,1821,1821,1531,174-0.59%80,100360億9299万+9.01%19.841.65
09/011,1621,1881,1501,181+2.34%205,200363億819万+10.27%19.961.66
08/311,1491,1591,1271,154+0.26%111,200354億7811万+8.46%19.51.62
08/301,1651,1661,1221,151-1.29%141,800353億8588万+8.79%19.451.61
08/291,1481,1701,1281,166+2.46%236,200358億4704万+10.84%19.71.64
08/261,0851,1381,0701,138+7.16%319,800349億8622万+8.69%19.231.6
08/251,0621,0751,0511,062+0.85%45,200326億4970万+1.82%17.941.49
08/241,0501,0621,0441,053-0.38%31,000323億7301万+1.15%17.791.48
08/231,0691,0741,0471,057-1.77%48,800324億9598万+1.63%17.861.48
08/221,0801,0891,0691,076+1.03%82,200330億8011万+3.66%18.181.51
08/191,0701,0771,0511,065+0.57%55,900327億4193万+2.8%181.49
08/181,0801,1201,0471,059+3.82%249,300325億5747万+2.52%17.891.48
08/171,0351,0441,0161,020-1.64%40,800313億5847万-1.16%17.241.43
08/161,0451,0751,0341,037-0.67%63,300318億8111万+0.48%17.521.45
08/151,0601,0601,0431,044-1.51%21,600320億9632万+1.36%17.641.46
08/121,0581,0621,0431,060+0.76%38,800325億8822万+3.01%17.911.49
08/101,0561,0571,0411,052-1.5%47,600323億4227万+2.43%17.781.48
08/091,0551,0821,0351,068+3.89%133,100328億3416万+3.89%18.051.5
08/081,0471,0471,0201,028+0.1%33,000316億442万0%17.371.44
08/051,0431,0481,0151,027-1.53%41,600315億7368万-0.19%17.351.44
08/041,0281,0431,0181,043+1.26%48,500320億6557万+1.46%17.621.46