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
12/30253255249255+0.79%101,60041億1650万-2.67%-9.1
12/29258278252253-1.17%464,70040億8422万-3.44%-9.03
12/28250257249256+3.23%109,40041億3265万-2.29%-9.14
12/27246252246248-0.4%145,80040億350万-5.7%-8.85
12/26252253248249-1.97%132,70040億1964万-5.32%-8.89
12/22256257252254-1.55%106,00041億36万-3.79%-9.07
12/21260261256258-0.77%178,70041億6493万-2.27%-9.21
12/20261263260260-0.76%65,30041億9722万-1.52%-9.28
12/19262264261262-0.76%100,60042億2951万-0.76%-9.35
12/16266268264264-1.49%94,60042億6179万0%-9.42
12/15270270266268-0.74%127,20043億2636万+1.52%-9.57
12/14275275265270+0.37%169,80043億5865万+2.27%-9.64
12/13271278268269+0.37%322,10043億4251万+1.89%-9.6
12/12267274266268+0.37%189,30043億2636万+1.52%-9.57
12/09266268264267+1.14%69,60043億1022万+0.75%-9.53
12/08269269264264-0.75%115,80042億6179万-0.38%-9.42
12/07267268264266+0.38%78,20042億9408万0%-9.5
12/06262278262265+0.76%374,80042億7794万-0.38%-9.46
12/05268268261263-0.75%67,90042億4565万-1.13%-9.39
12/02268268262265-0.38%165,70042億7794万-0.75%-9.46
12/01270274265266-2.56%182,30042億9408万-0.37%-9.5
11/30268285265273+3.41%882,40044億708万+2.25%-9.75
11/29262265260264+0.38%156,00042億6179万-1.12%-9.42
11/28259264259263+1.94%103,20042億4565万-1.5%-9.39
11/25260262258258-0.77%128,80041億6493万-3.73%-9.21
11/242622622552600%177,10041億9722万-2.99%-9.28
11/22262264259260-0.76%150,20041億9722万-3.35%-9.28
11/212642672622620%86,80042億2951万-2.96%-9.35
11/18262265261262+0.38%114,40042億2951万-2.96%-9.35
11/172612642602610%95,80042億1336万-3.69%-9.32
11/16258264258261+1.16%101,00042億1336万-4.04%-9.32
11/15261262251258-3.01%283,10041億6493万-6.18%-9.21
11/14261269261266+0.76%119,30042億9408万-3.27%-9.5
11/11269274264264-1.12%185,80042億6179万-4%-9.42
11/10268271261267+4.3%198,10043億1022万-3.26%-9.53
11/09275275247256-6.91%479,30041億3265万-7.58%-9.14
11/08281281273275+0.36%203,90044億3937万-1.08%-9.82
11/07280280272274+0.37%148,00044億2322万-1.79%-9.78
11/04284300272273-1.09%1,830,60044億708万-1.8%-9.75
11/02278288275276-1.43%340,50044億5551万0%-9.85
11/012852962762800%1,443,10045億2008万+2.19%-10
10/31270322267280+3.7%8,115,20045億2008万+2.94%-10
10/28273273269270-0.74%118,00043億5865万0%-9.64
10/27271273270272+0.74%76,70043億9094万+1.12%-9.71
10/26271274270270-0.37%144,10043億5865万+1.12%-9.64
10/25273275271271-0.37%129,20043億7479万+1.88%-9.67
10/242742782722720%102,20043億9094万+3.03%-9.71
10/21274277272272-0.37%179,10043億9094万+3.42%-9.71
10/20277279273273-0.73%185,20044億708万+4.2%-9.75
10/19274286272275+0.73%535,80044億3937万+5.77%-9.82
10/18276284273273-1.44%367,10044億708万+5.41%-9.75
10/172722902702770%1,003,10044億7165万+7.36%-9.89
10/14273283271277+0.36%322,40044億7165万+8.2%-9.89
10/13291297276276-7.69%774,40044億5551万+8.66%-9.85
10/12301320289299-5.97%3,478,20048億2680万+18.18%-10.67
10/11314334298318+19.55%12,816,70051億3352万+27.2%-11.35
10/07273274265266-2.56%421,50042億9408万+7.69%-9.5
10/06285295272273-3.19%1,269,20044億708万+10.98%-9.75
10/05276288272282-0.35%832,00045億5237万+15.1%-10.07
10/04291293272283-4.07%2,277,20045億6851万+16.94%-10.1
10/03308348289295-4.84%11,353,00047億6223万+22.92%-10.53
09/30229310229310+34.78%12,917,10050億438万+30.8%-11.07
09/29229232228230-0.43%56,30037億1292万-1.71%-8.21
09/28232232228231-0.43%50,10037億2907万-0.86%-8.25
09/27231232228232+0.43%64,20037億4521万-0.43%-8.28
09/26232237231231-0.43%60,80037億2907万-0.86%-8.25
09/23232235230232+0.43%51,60037億4521万0%-8.28
09/21232233230231-1.28%71,90037億2907万-0.43%-8.25
09/20234236233234-0.43%48,70037億7750万+0.86%-8.35
09/16235237233235+0.43%71,30037億9364万+1.73%-8.39
09/15237241234234-0.85%78,50037億7750万+1.3%-8.35
09/14239240236236-1.67%69,60038億978万+1.72%-8.42
09/13242244239240+0.42%63,00038億7436万+3.45%-8.57
09/12238242238239-2.45%128,00038億5821万+3.46%-8.53
09/09234267234245+3.81%2,064,10039億5507万+6.06%-8.75
09/08236238233236+0.43%63,10038億978万+2.16%-8.42
09/07234238233235+0.43%58,60037億9364万+1.73%-8.39
09/06238240233234-1.68%94,70037億7750万+0.86%-8.35
09/05236240235238+1.71%63,00038億4207万+2.59%-8.5
09/02242242234234-2.5%118,50037億7750万+0.43%-8.35
09/01237244235240+0.84%93,30038億7436万+3%-8.57
08/31234252234238-0.83%509,10038億4207万+1.71%-8.5
08/30230278230240+6.19%3,486,20038億7436万+2.56%-8.57
08/29222226222226+1.8%72,80036億4835万-3.42%-8.07
08/26225226222222-1.33%53,50035億8378万-5.53%-7.93
08/25223225222225+1.35%31,20036億3221万-5.06%-8.03
08/24224228222222-0.45%54,50035億8378万-6.33%-7.93
08/23225226222223-0.45%31,70035億9992万-6.3%-7.96
08/22220224216224+1.82%88,60036億1607万-6.67%-8
08/19221224220220-0.45%57,70035億5149万-8.71%-7.85
08/18223224221221-1.78%40,30035億6764万-8.68%-7.89
08/17226227224225-0.88%40,20036億3221万-7.79%-8.03
08/16225230225227+1.34%65,00036億6449万-7.35%-8.1
08/15220231218224-5.88%229,10036億1607万-8.57%-8
08/12231243231238+0.85%70,90038億4207万-3.25%-8.5
08/10239239235236-0.84%23,80038億978万-4.45%-8.42
08/09234239231238+1.28%64,10038億4207万-4.03%-8.5
08/08237238231235-1.26%103,20037億9364万-5.62%-8.39
08/05239242238238-1.24%56,50038億4207万-4.8%-8.5
08/04240243239241+0.42%73,90038億9050万-3.98%-8.6