株価チャート

2016/07/27～2016/12/30

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
12/30248248248248-0.4%2,00055億5520万-1.2%18.280.43
12/29251251248249-0.4%8,00055億7760万-0.4%18.360.43
12/28251251248250-2.72%21,00056億0%18.430.43
12/27256257256257+0.39%13,00057億5680万+3.21%18.950.44
12/26257259253256-0.39%49,00057億3440万+2.81%18.870.44
12/22258258256257+0.39%16,00057億5680万+3.63%18.950.44
12/21256258256256-0.78%16,00057億3440万+3.64%18.870.44
12/20260260257258-0.77%24,00057億7920万+4.88%19.020.44
12/19254261254260+3.17%107,00058億2400万+6.12%19.170.45
12/16253255252252+0.8%35,00056億4480万+3.7%18.580.43
12/15251252250250-1.57%12,00056億+2.88%18.430.43
12/142542542522540%15,00056億8960万+4.96%18.730.44
12/13253255252254+0.4%19,00056億8960万+5.39%18.730.44
12/12252255252253+0.8%19,00056億6720万+5.42%18.650.43
12/09250252250251-1.18%9,00056億2240万+5.02%18.50.43
12/08254254248254+0.4%30,00056億8960万+6.28%18.730.44
12/07249253249253+1.61%56,00056億6720万+6.3%18.650.43
12/06243249243249+3.32%16,00055億7760万+5.06%18.360.43
12/05249249241241-1.63%27,00053億9840万+1.69%17.770.41
12/02248250245245-1.21%39,00054億8800万+3.38%18.060.42
12/01245248245248+2.48%46,00055億5520万+5.08%18.280.43
11/30243245242242-0.82%22,00054億2080万+2.98%17.840.42
11/29243244243244+0.41%14,00054億6560万+3.83%17.990.42
11/282432432412430%22,00054億4320万+3.85%17.910.42
11/25241243240243+1.25%17,00054億4320万+3.85%17.910.42
11/242402432402400%53,00053億7600万+3%17.690.41
11/22239240239240+1.27%28,00053億7600万+3%17.690.41
11/21237237234237+1.28%13,00053億880万+2.16%17.470.41
11/18234235234234+0.43%21,00052億4160万+0.86%17.250.4
11/17232233232233+0.43%10,00052億1920万+0.43%17.180.4
11/16234234232232+0.87%28,00051億9680万0%17.10.4
11/15231231230230-1.29%8,00051億5200万-0.43%16.960.39
11/14233233232233+0.43%5,00052億1920万+0.87%17.180.4
11/11232232232232-0.43%2,00051億9680万+0.43%17.10.4
11/10230233230233+0.87%4,00052億1920万+0.87%17.180.4
11/09231231229231-1.7%7,00051億7440万+0.43%17.030.4
11/08231235231235+1.73%8,00052億6400万+2.17%17.330.4
11/07236236231231-0.86%3,00051億7440万+0.43%17.030.4
11/04235235230233-0.85%5,00052億1920万+1.75%17.180.4
11/02231235231235+0.86%7,00052億6400万+2.62%17.330.4
11/01233236233233-1.27%21,00052億1920万+1.75%17.180.4
10/312352372352360%5,00052億8640万+3.51%17.40.41
10/28237237235236+0.85%13,00052億8640万+3.51%17.40.41
10/27232235232234+1.3%12,00052億4160万+3.08%17.250.4
10/26231231231231+0.87%14,00051億7440万+1.76%17.030.4
10/252292292292290%3,00051億2960万+1.33%16.880.39
10/24232232227229-0.87%13,00051億2960万+1.33%16.880.39
10/212312312312310%3,00051億7440万+2.21%17.030.4
10/20230232230231+0.43%7,00051億7440万+2.21%17.030.4
10/192302302302300%15,00051億5200万+1.77%16.960.39
10/18230230230230+0.88%3,00051億5200万+2.22%16.960.39
10/17226228226228-0.44%3,00051億720万+1.33%16.810.39
10/14226229226229+0.88%15,00051億2960万+1.78%16.880.39
10/13230230227227-1.3%9,00050億8480万+0.89%16.740.39
10/12230230230230+0.88%5,00051億5200万+2.22%16.960.39
10/11227228227228+0.44%7,00051億720万+1.33%16.810.39
10/07226227226227+0.89%3,00050億8480万+0.89%16.740.39
10/062252262252250%3,00050億4000万0%16.590.39
10/05225225225225+0.45%2,00050億4000万0%16.590.39
10/04224225224224-0.44%6,00050億1760万-0.44%16.510.38
10/03226227225225-0.44%16,00050億4000万0%16.590.39
09/30226226226226+0.44%2,00050億6240万+0.44%16.660.39
09/292252262252250%9,00050億4000万0%16.590.39
09/28222225222225+0.45%19,00050億4000万0%16.590.39
09/272242242222240%15,00050億1760万0%16.520.38
09/262252252242240%9,00050億1760万-0.44%16.520.38
09/23221224221224+1.36%3,00050億1760万-0.44%16.520.38
09/212212222212210%6,00049億5040万-1.78%16.290.38
09/202212212212210%9,00049億5040万-1.78%16.290.38
09/16223224221221-1.34%19,00049億5040万-1.78%16.290.38
09/15224224224224-0.44%1,00050億1760万-0.44%16.520.38
09/14224225224225-1.32%4,00050億4000万0%16.590.39
09/13224228224228+1.33%6,00051億720万+1.33%16.810.39
09/122252252252250%1,00050億4000万0%16.590.39
09/092252252252250%7,00050億4000万0%16.590.39
09/082252252252250%3,00050億4000万-0.44%16.590.39
09/07226226224225-0.44%9,00050億4000万-0.44%16.590.39
09/06226227226226-0.44%5,00050億6240万0%16.660.39
09/052252272252270%5,00050億8480万+0.44%16.740.39
09/022272272272270%2,00050億8480万+0.44%16.740.39
09/012272272272270%2,00050億8480万+0.44%16.740.39
08/312272272272270%2,00050億8480万+0.44%16.740.39
08/30227227227227+0.44%2,00050億8480万+0.44%16.740.39
08/29226226226226+1.35%6,00050億6240万0%16.660.39
08/26224224223223-0.45%23,00049億9520万-1.33%16.440.38
08/25224224224224+1.36%5,00050億1760万-1.32%16.520.38
08/24224224221221-0.9%29,00049億5040万-2.64%16.290.38
08/23223223223223+0.45%2,00049億9520万-1.76%16.440.38
08/22222222222222-1.33%20,00049億7280万-2.2%16.370.38
08/19225225225225+0.45%19,00050億4000万-1.32%16.590.39
08/182242242242240%11,00050億1760万-1.75%16.520.38
08/16224224224224-0.44%2,00050億1760万-1.75%16.520.38
08/122252252242250%15,00050億4000万-1.32%16.590.39
08/09225225225225-2.17%2,00050億4000万-1.32%16.590.39
08/05228230228230+0.88%4,00051億5200万+0.88%16.960.39
08/04220228220228+1.33%7,00051億720万0%16.810.39
08/01225226225225-1.32%17,00050億4000万-1.32%16.590.39
07/292292302282280%13,00051億720万-0.44%16.810.39
07/28230230228228+0.44%10,00051億720万-0.44%16.810.39
07/27230230224227-0.87%25,00050億8480万-0.87%16.740.39