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
12/30195195189193+0.52%135,00057億9000万+2.12%-0.54
12/29194196190192-0.52%97,00057億6000万+1.59%-0.54
12/281931941901930%60,00057億9000万+2.12%-0.54
12/27189193188193+1.58%77,00057億9000万+2.12%-0.54
12/26190193189190-0.52%57,00057億+0.53%-0.54
12/221911931891910%72,00057億3000万+1.06%-0.54
12/21194195190191-0.52%90,00057億3000万+1.06%-0.54
12/20190196190192+1.05%116,00057億6000万+1.59%-0.54
12/19191195190190-2.06%94,00057億+0.53%-0.54
12/16193195191194+1.57%69,00058億2000万+2.65%-0.55
12/151901931881910%44,00057億3000万+1.06%-0.54
12/14188191187191+0.53%35,00057億3000万+1.6%-0.54
12/13189190186190+0.53%20,00057億+1.06%-0.54
12/12188189186189+1.61%17,00056億7000万+0.53%-0.53
12/09187187185186-2.11%53,00055億8000万-1.06%-0.52
12/08193193185190+2.7%33,00057億+1.06%-0.54
12/07189189185185+0.54%44,00055億5000万-1.6%-0.52
12/06185186184184-0.54%8,00055億2000万-2.13%-0.52
12/05183185183185-0.54%9,00055億5000万-2.12%-0.52
12/02184189183186+2.2%40,00055億8000万-1.59%-0.52
12/011831861801820%38,00054億6000万-3.7%-0.51
11/30190190176182-4.71%49,00054億6000万-3.7%-0.51
11/29194194191191-1.04%13,00057億3000万+0.53%-0.54
11/28189194188193+2.66%37,00057億9000万+1.58%-0.54
11/25195195187188-1.05%12,00056億4000万-1.05%-0.53
11/24186190186190-0.52%6,00057億0%-0.54
11/22195195189191-0.52%12,00057億3000万+0.53%-0.54
11/21193195189192-0.52%99,00057億6000万+1.59%-0.54
11/18191195190193+3.21%73,00057億9000万+2.12%-0.54
11/17185187185187-1.58%4,00056億1000万-1.06%-0.53
11/16185190185190+1.6%13,00057億+0.53%-0.54
11/15187187187187-1.06%2,00056億1000万-1.06%-0.53
11/14190190189189-0.53%7,00056億7000万0%-0.53
11/11187190187190-1.04%11,00057億+0.53%-0.54
11/10189192187192+3.78%13,00057億6000万+2.13%-0.54
11/09185185185185-2.63%5,00055億5000万-1.6%-0.52
11/08186190185190+1.06%46,00057億+1.06%-0.54
11/07185189185188+1.08%16,00056億4000万0%-0.53
11/04186186186186-1.06%3,00055億8000万-1.06%-0.52
11/02189190188188-1.57%19,00056億4000万0%-0.53
11/01192192189191-0.52%21,00057億3000万+2.14%-0.54
10/31192192188192+1.05%31,00057億6000万+2.67%-0.54
10/281901921901900%61,00057億+2.15%-0.54
10/27189190189190+0.53%18,00057億+2.15%-0.54
10/26190191189189-1.05%35,00056億7000万+2.16%-0.53
10/251901911901910%12,00057億3000万+3.24%-0.54
10/24189192189191+1.06%26,00057億3000万+3.8%-0.54
10/211891891891890%5,00056億7000万+3.28%-0.53
10/20188191188189+0.53%53,00056億7000万+3.85%-0.53
10/19187189187188-1.05%9,00056億4000万+3.87%-0.53
10/18187191187190+0.53%15,00057億+4.97%-0.54
10/17193195189189-1.56%23,00056億7000万+5%-0.53
10/14190192184192+5.49%60,00057億6000万+7.26%-0.54
10/13183185182182-2.15%15,00054億6000万+2.25%-0.51
10/12182186182186-0.53%12,00055億8000万+4.49%-0.52
10/111871881831870%13,00056億1000万+5.65%-0.53
10/07179187179187+3.31%9,00056億1000万+6.25%-0.53
10/06185185180181-2.16%18,00054億3000万+3.43%-0.51
10/051801851791850%28,00055億5000万+5.71%-0.52
10/04185185185185+0.54%2,00055億5000万+6.32%-0.52
10/03179190179184+0.55%42,00055億2000万+5.75%-0.52
09/30185188179183-0.54%45,00054億9000万+5.78%-0.52
09/29185185181184-0.54%11,00055億2000万+6.36%-0.52
09/28185186183185+0.54%29,00055億5000万+7.56%-0.52
09/27175184175184+2.79%46,00055億2000万+6.98%-0.52
09/26176179171179+1.7%42,00053億7000万+4.68%-0.5
09/23180181176176-2.22%9,00052億8000万+2.92%-0.5
09/21171180170180+4.65%53,00054億+5.26%-0.51
09/20176177172172-2.27%17,00051億6000万+1.18%-0.48
09/16174176174176+2.92%8,00052億8000万+3.53%-0.5
09/151701711701710%3,00051億3000万+0.59%-0.48
09/14170171170171+1.18%5,00051億3000万+0.59%-0.48
09/13167172167169-0.59%9,00050億7000万0%-0.48
09/12167170166170+1.8%7,00051億+0.59%-0.48
09/09167168167167-2.34%18,00050億1000万-1.18%-0.47
09/08166171166171+3.01%8,00051億3000万+1.18%-0.48
09/07170170165166-2.35%8,00049億8000万-1.78%-0.47
09/061701701701700%2,00051億+0.59%-0.48
09/051701701681700%3,00051億+0.59%-0.48
09/021701701701700%1,00051億0%-0.48
09/01170170170170+2.41%2,00051億0%-0.48
08/31166166166166-2.35%3,00049億8000万-2.35%-0.47
08/30169170168170+0.59%7,00051億-0.58%-0.48
08/291701701691690%8,00050億7000万-1.17%-0.48
08/261691691691690%2,00050億7000万-1.17%-0.48
08/25170171168169-1.17%26,00050億7000万-1.17%-0.48
08/241701711701710%3,00051億3000万-0.58%-0.48
08/23172172170171-0.58%7,00051億3000万-0.58%-0.48
08/22176176171172-2.27%14,00051億6000万0%-0.48
08/19167177167176+1.15%23,00052億8000万+2.33%-0.5
08/18171175171174+1.75%6,00052億2000万+0.58%-0.49
08/17172173171171+0.59%10,00051億3000万-1.16%-0.48
08/16169171167170+0.59%10,00051億-2.3%-0.48
08/15164169164169+0.6%14,00050億7000万-2.87%-0.48
08/12167168163168+3.07%15,00050億4000万-4%-0.47
08/10165165163163-1.81%10,00048億9000万-7.39%-0.46
08/091661681651660%7,00049億8000万-6.21%-0.47
08/081691691651660%24,00049億8000万-6.21%-0.47
08/051631661631660%11,00049億8000万-6.74%-0.47
08/04163166163166+1.84%13,00049億8000万-7.26%-0.47