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
12/301,8291,8891,8151,875+3.08%74,000389億754万+3.36%136.890.68
12/291,8361,8361,7921,819-1.25%58,800377億4550万+0.78%132.80.66
12/281,8281,8481,8091,842-0.65%23,300382億2276万+2.39%134.480.67
12/271,8511,8671,8481,854-0.11%59,300384億7177万+3.52%135.350.68
12/261,8801,8821,8521,856-1.54%40,800385億1327万+4.15%135.50.68
12/221,8761,8951,8571,885+0.48%57,100391億1504万+6.44%137.620.69
12/211,8951,8981,8741,876-0.21%48,100389億2829万+6.65%136.960.68
12/201,8901,9091,8651,880-1.78%52,100390億1129万+7.55%137.250.69
12/191,8951,9201,8821,9140%53,700397億1681万+10.19%139.730.7
12/161,9041,9201,8941,914+0.68%72,000397億1681万+11.09%139.730.7
12/151,9001,9161,8801,901+0.05%95,400394億4705万+11.36%138.780.69
12/141,8941,9251,8931,900+1.55%172,200394億2630万+12.56%138.710.69
12/131,8651,8781,8451,871+1.74%120,700388億2453万+11.9%136.590.68
12/121,8491,8701,8291,839-0.16%118,100381億6051万+10.85%134.260.67
12/091,8331,8571,7861,842+1.04%99,300382億2276万+11.91%134.480.67
12/081,7981,8351,7981,823+1.56%108,900378億2850万+11.7%133.090.67
12/071,7701,8001,7701,795+1.76%70,300372億4748万+10.8%131.040.65
12/061,7441,7801,7401,764+2.02%74,900366億421万+9.63%128.780.64
12/051,7201,7421,7071,729+0.82%41,700358億7793万+8.13%126.230.63
12/021,6931,7221,6931,715-0.17%42,600355億8742万+7.86%125.20.63
12/011,7001,7371,6981,718+1.84%55,900356億4968万+8.67%125.420.63
11/301,6981,7021,6861,687-0.76%34,500350億641万+7.38%123.160.62
11/291,6911,7001,6731,700+1.01%66,300352億7616万+8.9%124.110.62
11/281,6641,6951,6461,683+0.3%58,500349億2340万+8.44%122.870.61
11/251,6701,6951,6631,678+2.13%84,900348億1965万+8.68%122.50.61
11/241,6701,6701,6351,643-0.9%36,400340億9338万+6.9%119.950.6
11/221,6601,6751,6451,658+0.36%65,700344億464万+8.22%121.040.6
11/211,6401,6641,6251,652+1.85%91,000342億8013万+8.33%120.60.6
11/181,5831,6351,5831,622+2.53%111,200336億5761万+6.99%118.410.59
11/171,5711,5951,5451,582-0.38%41,700328億2758万+4.91%115.490.58
11/161,5901,6051,5651,588-0.63%40,500329億5209万+5.8%115.930.58
11/151,6251,6561,5881,5980%69,500331億5959万+6.68%116.660.58
11/141,5791,6171,5511,598+2.24%77,000331億5959万+7.39%116.660.58
11/111,5351,5801,5331,563+1.82%76,100324億3332万+5.75%114.110.57
11/101,5201,5501,5001,535+8.33%67,600318億5230万+4.49%112.060.56
11/091,5161,5311,4021,417-6.28%96,700294億372万-3.01%103.450.52
11/081,5171,5321,5041,512-1.5%27,500313億7504万+3.7%110.380.55
11/071,5201,5401,5111,535+1.86%23,300318億5230万+5.86%112.060.56
11/041,5001,5161,4781,507+0.13%39,200312億7128万+4.58%110.020.55
11/021,5051,5151,4981,505-0.92%32,400312億2978万+5.02%109.870.55
11/011,5101,5201,5001,519+0.6%17,800315億2029万+6.52%110.90.55
10/311,5381,5381,4911,510-1.11%36,900313億3353万+6.56%110.240.55
10/281,5121,5381,5001,527+2.07%52,400316億8630万+8.3%111.480.56
10/271,5051,5061,4861,496+0.07%27,600310億4302万+6.78%109.220.55
10/261,4661,5001,4581,495+2.19%47,100310億2227万+7.32%109.140.55
10/251,4451,4701,4451,463+1.6%44,900303億5825万+5.63%106.810.53
10/241,4801,4811,4341,440-2.51%44,400298億8099万+4.5%105.130.53
10/211,4931,4931,4661,477-0.47%25,100306億4876万+7.57%107.830.54
10/201,4921,5011,4751,484-1.33%38,200307億9402万+8.4%108.340.54
10/191,4961,5131,4831,504-0.4%30,600312億903万+10.26%109.80.55
10/181,5281,5281,4541,510+1.55%52,900313億3353万+11.03%110.240.55
10/171,4181,4981,4181,487+4.94%60,900308億5627万+9.66%108.560.54
10/141,4251,4301,4031,417-0.98%23,700294億372万+4.81%103.450.52
10/131,4321,4441,4201,431+0.85%53,900296億9423万+5.84%104.470.52
10/121,5001,5001,4111,419-6.21%154,500294億4522万+5.19%103.590.52
10/111,6471,6471,4581,513+12.32%538,000313億9579万+12.24%110.460.55
10/071,3401,3501,3401,347+0.52%11,700279億5117万+0.3%98.340.49
10/061,3561,3561,3391,340-0.3%13,200278億592万-0.3%97.830.49
10/051,3351,3551,3331,344+0.83%23,100278億8892万0%98.120.49
10/041,3371,3371,3231,333+0.6%10,500276億6066万-0.82%97.320.49
10/031,3351,3351,3211,325+1.07%10,100274億9466万-1.27%96.730.48
09/301,3091,3191,3041,311-0.91%10,100272億415万-2.31%95.710.48
09/291,3111,3271,3091,323+0.61%19,100274億5316万-1.49%96.590.48
09/281,3171,3171,2991,315+0.38%10,400272億8715万-2.01%960.48
09/271,3001,3101,2841,310+0.15%38,500271億8340万-2.46%95.640.48
09/261,3191,3211,3011,308-0.83%35,000271億4189万-2.68%95.490.48
09/231,3201,3201,3071,319+0.15%17,800273億7015万-1.93%96.290.48
09/211,2961,3181,2901,317+1.62%35,300273億2865万-2.15%96.150.48
09/201,2901,3131,2861,296+0.47%17,800268億9289万-3.79%94.610.47
09/161,3201,3201,2861,2900%30,700267億6838万-4.44%94.180.47
09/151,3251,3261,2901,290-2.79%41,100267億6838万-4.73%94.180.47
09/141,3501,3501,3261,327-2.21%14,900275億3616万-2.28%96.880.48
09/131,3671,3741,3501,357-0.73%7,800281億5868万-0.37%99.070.5
09/121,3811,3841,3601,367-2.22%7,600283億6619万+0.22%99.80.5
09/091,4011,4101,3981,398-0.5%13,200290億946万+2.42%102.060.51
09/081,4151,4151,3761,405-0.14%11,000291億5471万+3.01%102.570.51
09/071,3911,4131,3801,407-0.07%19,000291億9621万+3.15%102.720.51
09/061,3811,4151,3741,408+2.92%20,500292億1696万+3.07%102.790.51
09/051,3891,3891,3611,368-1.23%18,100283億8694万-0.07%99.870.5
09/021,3741,3921,3711,385-0.72%10,000287億3970万+0.65%101.110.51
09/011,3721,3951,3701,395+2.35%13,600289億4720万+0.94%101.840.51
08/311,3411,3631,3411,363+1.87%14,600282億8318万-1.8%99.510.5
08/301,3321,3531,3321,338-0.74%10,900277億6442万-4.02%97.680.49
08/291,3121,3501,3041,348+4.66%14,700279億7192万-3.71%98.410.49
08/261,3271,3271,2851,288-1.98%25,900267億2688万-8.26%94.030.47
08/251,3221,3411,3091,314-0.98%13,000272億6640万-6.94%95.930.48
08/241,3121,3361,3121,327+1.69%9,200275億3616万-6.42%96.880.48
08/231,3241,3351,3031,305-2.25%20,200270億7964万-8.36%95.270.48
08/221,3301,3501,3301,335+0.07%8,800277億216万-6.58%97.460.49
08/191,3311,3551,3261,334+0.15%7,200276億8141万-6.84%97.390.49
08/181,3381,3551,3321,332-1.04%9,200276億3991万-7.18%97.240.49
08/171,3371,4081,3361,346+0.07%20,700279億3042万-6.4%98.270.49
08/161,3831,3921,3451,345-2.89%18,300279億967万-6.66%98.190.49
08/151,3901,4131,3841,385-0.72%3,200287億3970万-3.69%101.110.51
08/121,4001,4021,3901,395+0.72%5,000289億4720万-2.72%101.840.51
08/101,3501,3921,3501,385-2.4%11,800287億3970万-3.15%101.110.51
08/091,3971,4301,3821,419+0.92%15,500294億4522万-0.56%103.590.52
08/081,4091,4201,3911,406+0.93%25,600291億7546万-1.19%102.650.51
08/051,3871,3961,3601,393+1.09%18,000289億570万-1.83%101.70.51
08/041,4381,4381,3591,378-1.78%66,000285億9444万-2.68%100.60.5