株価チャート

2016/07/26～2016/12/20

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
12/20629629605608-3.34%24,30049億5118万+5.92%20.690.69
12/19635638627629-0.79%17,70051億2219万+10.16%21.40.71
12/16637655628634+1.12%30,50051億6290万+11.82%21.570.72
12/15615667615627+3.13%67,70051億590万+11.17%21.330.71
12/14606610602608+0.5%9,30049億5118万+8.57%20.690.69
12/135966105966050%16,60049億2675万+8.42%20.580.69
12/12600613596605+2.37%15,10049億2675万+8.81%20.580.69
12/09600600590591+0.17%15,50048億1274万+6.49%20.110.67
12/08595596585590-0.67%19,00048億460万+6.31%20.070.67
12/07580594580594+2.77%10,00048億3717万+7.03%20.210.67
12/06582587577578-0.52%6,40047億687万+4.33%19.670.66
12/05590591576581+0.35%11,20047億3130万+4.87%19.770.66
12/02571596566579+3.21%21,40047億1502万+4.51%19.70.66
12/01560567558561+0.72%16,80045億6844万+1.26%19.090.64
11/30554559553557+0.91%7,30045億3586万+0.54%18.950.63
11/295535605515520%17,60044億9515万-0.54%18.780.63
11/28549557545552+1.47%7,20044億9515万-0.72%18.780.63
11/25556557543544-1.27%9,00044億3000万-2.33%18.510.62
11/24546552546551+1.47%7,70044億8700万-1.25%18.750.62
11/22545553540543-0.37%8,80044億2186万-2.86%18.480.62
11/21538556538545+1.49%10,70044億3814万-2.5%18.540.62
11/18534538533537+0.94%7,80043億7300万-3.94%18.270.61
11/17531533525532+1.14%6,40043億3228万-5.17%18.10.6
11/16520530520526+0.38%10,80042億8342万-6.41%17.90.6
11/15527535521524-1.13%13,30042億6713万-7.26%17.830.59
11/14537540521530-0.56%23,20043億1599万-6.36%18.030.6
11/11527550527533-2.2%21,40043億4042万-5.83%18.140.6
11/10553553540545+0.93%8,60044億3814万-3.71%18.540.62
11/09560560525540-3.4%13,40043億9743万-4.59%18.370.61
11/08567567559559-0.36%5,00045億5215万-1.24%19.020.63
11/07564570561561-1.58%6,10045億6844万-0.88%19.090.64
11/04573578570570-2.23%6,20046億4173万+0.88%19.390.65
11/02588593574583-0.85%28,50047億4759万+3.37%19.840.66
11/01580593575588+1.38%23,00047億8831万+4.63%20.010.67
10/315785815725800%9,10047億2316万+3.57%19.730.66
10/28570582570580+0.52%8,10047億2316万+3.94%19.730.66
10/27578579571577+0.7%3,00046億9873万+3.78%19.630.65
10/26578578569573-0.87%2,30046億6616万+3.24%19.50.65
10/25578580569578+1.05%12,50047億687万+4.33%19.670.66
10/24570578570572+0.18%4,80046億5801万+3.62%19.460.65
10/21578578570571-1.55%8,90046億4987万+3.63%19.430.65
10/20574582570580+1.05%7,00047億2316万+5.45%19.730.66
10/19566580562574+1.41%12,80046億7430万+4.74%19.530.65
10/18564566557566+2.17%7,70046億915万+3.47%19.260.64
10/175645645525540%3,80045億1143万+1.47%18.850.63
10/14569579545554-2.81%14,10045億1143万+1.65%18.850.63
10/13572583562570-0.35%10,70046億4173万+4.59%19.390.65
10/12595604572572-3.05%23,30046億5801万+5.15%19.460.65
10/11549598545590+8.26%33,10048億460万+8.86%20.070.67
10/07545547539545+0.55%2,40044億3814万+0.93%18.540.62
10/06540546538542+0.74%4,80044億1371万+0.56%18.440.61
10/05538545537538-0.19%4,90043億8114万0%18.310.61
10/04537548537539-0.37%4,90043億8928万+0.19%18.340.61
10/03549549537541-0.37%4,10044億557万+0.74%18.410.61
09/30540549540543+0.18%7,00044億2186万+1.31%18.480.62
09/29543553533542-0.18%7,80044億1371万+1.12%18.440.61
09/28534543528543+0.74%4,80044億2186万+1.5%18.480.62
09/27539540535539+1.13%7,90043億8928万+0.75%18.340.61
09/26536541533533-0.56%9,70043億4042万-0.56%18.140.6
09/23545545531536-0.56%16,10043億6485万-0.19%18.240.61
09/21545545537539-0.55%7,60043億8928万+0.37%18.340.61
09/20534544534542+0.93%3,80044億1371万+0.74%18.440.61
09/16542542537537-0.56%3,10043億7300万-0.37%18.270.61
09/155385405355400%7,10043億9743万+0.19%18.370.61
09/145405445385400%2,90043億9743万-0.18%18.370.61
09/13540546539540-0.37%3,90043億9743万-0.37%18.370.61
09/12546550542542-0.73%4,10044億1371万-0.37%18.440.61
09/09540546539546+1.49%6,10044億4629万+0.18%18.580.62
09/08538547538538-0.55%11,00043億8114万-1.47%18.310.61
09/07541541538541-0.37%6,70044億557万-1.28%18.410.61
09/06537547536543+0.56%8,40044億2186万-1.27%18.480.62
09/05535542535540+0.93%6,00043億9743万-2%18.370.61
09/02533536531535+0.94%5,80043億5671万-3.08%18.20.61
09/01527530525530+0.19%5,20043億1599万-4.33%18.030.6
08/31525530520529+1.34%26,00043億785万-4.68%180.6
08/305225225215220%10,50042億5084万-6.12%17.760.59
08/295225325205220%12,40042億5084万-6.28%17.760.59
08/26525528522522-0.57%6,80042億5084万-6.62%17.760.59
08/25540540525525-1.32%6,30042億7527万-6.25%17.860.6
08/24519532519532+1.53%8,70043億3228万-5.34%18.10.6
08/23542544518524-4.73%9,90042億6713万-6.93%17.830.59
08/22543550540550+1.29%6,60044億7886万-2.65%18.710.62
08/19555556543543-2.34%8,50044億2186万-4.06%18.480.62
08/185665665555560%4,30045億2772万-1.94%18.920.63
08/17555566555556+0.18%2,20045億2772万-2.11%18.920.63
08/16560569555555-0.36%3,10045億1958万-2.46%18.880.63
08/155555575545570%1,50045億3586万-2.11%18.950.63
08/12560561550557-2.28%7,10045億3586万-2.11%18.950.63
08/10575576568570-1.21%4,70046億4173万0%19.390.65
08/09581581577577+0.17%1,30046億9873万+1.05%19.630.65
08/08585585575576-0.17%3,70046億9059万+0.88%19.60.65
08/05585585577577-1.2%4,20046億9873万+0.87%19.630.65
08/04575584575584+1.57%3,50047億5573万+2.1%19.870.66
08/03581582573575-2.21%7,50046億8244万+0.7%19.560.65
08/02583588573588+1.38%4,80047億8831万+2.98%20.010.67
08/01583583580580+2.84%3,10047億2316万+1.75%19.730.66
07/29572572564564-0.53%3,40045億9287万-0.7%19.190.64
07/28570580567567+0.89%8,90046億1730万-0.53%19.290.64
07/27555568555562+1.26%4,40045億7658万-2.09%19.120.64
07/26560560555555-0.89%6,20045億1958万-3.98%18.880.63