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
12/303,0553,0703,0203,055-0.33%31,5001094億8273万-2.64%13.590.64
12/293,0653,0653,0303,065-0.65%45,8001098億4110万-2.36%13.630.64
12/283,0603,1053,0453,085+1.31%38,4001105億5785万-1.72%13.720.64
12/273,0403,0853,0403,0450%39,1001091億2436万-3.03%13.540.64
12/263,0803,0803,0403,045-0.98%46,8001091億2436万-3.15%13.540.64
12/223,0453,0853,0303,0750%33,8001101億9948万-2.23%13.670.64
12/213,1503,1553,0653,075-2.54%57,8001101億9948万-2.26%13.670.64
12/203,1253,1703,1253,155+0.32%55,1001130億6646万+0.32%14.030.66
12/193,1403,1503,0903,145+0.16%68,3001127億808万+0.1%13.990.66
12/163,1753,1903,1253,140-0.16%91,0001125億2890万+0.13%13.960.66
12/153,1903,1953,1303,145-1.26%69,8001127億808万+0.45%13.990.66
12/143,2253,2253,1753,185-1.24%42,0001141億4157万+2.12%14.160.67
12/133,2303,2353,1753,225+0.16%76,8001155億7506万+3.66%14.340.67
12/123,2203,2253,1653,220+0.63%71,7001153億9588万+3.87%14.320.67
12/093,1403,2103,1253,200-0.31%113,3001146億7913万+3.63%14.230.67
12/083,2003,2203,1753,210+1.58%75,0001150億3750万+4.39%14.270.67
12/073,1653,1703,1253,160-0.16%75,5001132億4564万+3.3%14.050.66
12/063,1803,1953,1603,165+0.8%83,0001134億2483万+3.84%14.070.66
12/053,1803,1903,1103,140-0.95%86,2001125億2890万+3.43%13.960.66
12/023,1403,1853,1103,170+0.48%167,4001136億401万+4.83%14.10.66
12/013,2003,2053,1453,155-0.16%72,2001130億6646万+4.78%14.030.66
11/303,1553,1803,1253,160+0.16%116,9001132億4564万+5.33%14.050.66
11/293,1603,1853,1403,155+0.16%97,7001130億6646万+5.66%14.030.66
11/283,1303,1603,0903,150+1.12%58,1001128億8727万+5.99%14.010.66
11/253,1003,1203,0853,115+1.14%50,9001116億3297万+5.27%13.850.65
11/243,1303,1303,0703,0800%40,7001103億7866万+4.58%13.70.64
11/223,1203,1203,0653,080-0.81%71,9001103億7866万+4.98%13.70.64
11/213,1403,1503,0953,105-1.11%50,9001112億7459万+6.3%13.810.65
11/183,1053,1503,0703,140+2.28%58,0001125億2890万+8.09%13.960.66
11/173,0953,0953,0553,070-0.97%49,4001100億2029万+6.38%13.650.64
11/163,1003,1753,0903,100+1.47%68,2001110億9541万+8.01%13.790.65
11/153,0853,1203,0303,055-0.81%47,4001094億8273万+7.01%13.590.64
11/143,0453,1053,0403,080+2.67%70,0001103億7866万+8.37%13.70.64
11/113,0203,0502,9583,000-0.5%106,7001075億1169万+6.08%13.340.63
11/103,0003,0402,9753,015+6.61%93,3001080億4924万+7.03%13.410.63
11/092,9832,9952,8032,828-5.48%90,8001013億4768万+0.82%12.580.59
11/082,9372,9982,9372,992+1.22%83,5001072億2499万+6.86%13.30.63
11/072,9282,9712,9282,956+1.51%109,6001059億3485万+5.99%13.140.62
11/042,8712,9282,8612,912+1.46%118,1001043億5801万+4.71%12.950.61
11/022,8002,9212,7892,870+1.49%148,2001028億5285万+3.46%12.760.6
11/012,8612,8742,8182,828-1.36%64,0001013億4768万+2.09%12.580.59
10/312,8572,8762,8302,867-0.59%72,1001027億4533万+3.69%12.750.6
10/282,8422,8952,8402,884+1.51%210,7001033億5457万+4.45%12.820.6
10/272,8282,8732,8282,841+0.11%73,6001018億1357万+3.12%12.630.59
10/262,8512,8662,8212,838-1.29%80,2001017億605万+3.28%12.620.59
10/252,8192,8792,8062,875+2.5%95,9001030億3203万+4.89%12.780.6
10/242,8202,8242,7972,805-0.21%79,2001005億2343万+2.6%12.470.59
10/212,8322,8472,8042,811-0.5%104,5001007億3845万+3.04%12.50.59
10/202,7862,8312,7862,825+1.69%85,5001012億4017万+3.71%12.560.59
10/192,7762,7842,7462,778-0.29%75,600995億5582万+2.17%12.350.58
10/182,7572,7862,7222,786+1.2%60,300998億4252万+2.54%12.390.58
10/172,6992,7562,6992,753+1.44%89,400986億5989万+1.36%12.240.58
10/142,6722,7212,6622,714+1.46%60,900972億6224万-0.07%12.070.57
10/132,6632,6842,6402,675+0.07%82,900958億6459万-1.55%11.90.56
10/122,6822,6902,6612,673-1.84%59,400957億9291万-1.69%11.890.56
10/112,7162,7422,7002,723-0.18%44,200975億8477万+0.07%12.110.57
10/072,7172,7352,7032,728+0.4%50,900977億6396万+0.18%12.130.57
10/062,7382,7382,7102,717-0.18%54,700973億6975万-0.22%12.080.57
10/052,7302,7372,6932,722-0.11%54,800975億4894万+0.22%12.10.57
10/042,7112,7272,6682,725+0.52%57,400976億5645万+0.55%12.120.57
10/032,7172,7392,7032,711+0.33%71,400971億5473万+0.33%12.060.57
09/302,6712,7182,6562,702-2.03%66,500968億3219万+0.3%12.020.56
09/292,7532,7842,7392,758+0.66%47,000988億3908万+2.6%12.260.58
09/282,7332,7632,7082,740-1.23%59,500981億9401万+2.2%12.180.57
09/272,6982,7742,6482,774+2.59%58,200994億1247万+3.62%12.340.58
09/262,7442,7502,7042,704-1.92%38,100969億386万+1.31%12.020.57
09/232,7422,7572,7012,757+0.58%144,700988億324万+3.53%12.260.58
09/212,6772,7422,6632,741+3.08%62,800982億2984万+3.28%12.190.57
09/202,6702,6962,6402,659-0.49%65,700952億9119万+0.53%11.820.56
09/162,7282,7282,6552,672-1.15%54,500957億5707万+1.17%11.880.56
09/152,6632,7202,6632,703+1.73%68,800968億6803万+2.31%12.020.57
09/142,6662,6792,6422,657-1.77%54,600952億1952万+0.61%11.820.56
09/132,7102,7302,6862,705+0.63%41,700969億3970万+2.31%12.030.57
09/122,6822,7242,6752,688-2.22%48,000963億3047万+1.74%11.950.56
09/092,7492,7642,7202,749-0.36%89,700985億1654万+4.13%12.220.57
09/082,7212,7942,7032,759+0.33%103,200988億7491万+4.67%12.270.58
09/072,7542,7542,6982,750+0.55%59,800985億5238万+4.44%12.230.57
09/062,7312,7432,6952,735+0.33%31,600980億1482万+4.03%12.160.57
09/052,7502,7632,7132,726-0.15%32,500976億9228万+3.85%12.120.57
09/022,7412,7602,6992,730-1.23%52,800978億3563万+4.08%12.140.57
09/012,7182,7762,7182,764+1.73%89,900990億5410万+5.46%12.290.58
08/312,6052,7342,5902,717+5.97%138,800973億6975万+3.78%12.080.57
08/302,5602,5662,5172,564+0.16%30,700918億8665万-2.03%11.40.54
08/292,5702,5942,5462,560+1.59%41,500917億4330万-2.36%11.380.54
08/262,5382,5392,5042,520-0.24%30,100903億981万-4.15%11.210.53
08/252,5382,5502,5152,526-0.79%24,600905億2484万-4.28%11.230.53
08/242,5892,5982,5422,546-1.28%43,100912億4158万-3.82%11.320.53
08/232,6172,6202,5352,579-2.09%85,700924億2421万-2.83%11.470.54
08/222,5902,6392,5522,634+1.97%88,800943億9526万-0.83%11.710.55
08/192,5782,6102,5672,583+0.9%52,200925億6756万-2.68%11.490.54
08/182,5272,5862,5112,560+1.03%74,800917億4330万-3.54%11.380.54
08/172,4702,5462,4702,534+0.96%63,600908億1154万-4.49%11.270.53
08/162,5542,5702,5042,510-1.72%51,300899億5144万-5.35%11.160.52
08/152,6632,6632,5372,554-5.58%77,400915億2828万-3.59%11.360.53
08/122,7152,7272,6912,705+1.05%52,100969億3970万+2.27%12.030.57
08/102,6832,7082,6632,677-2.05%40,000959億3626万+1.59%11.90.56
08/092,6582,7362,6102,733+3.41%65,100979億4314万+3.96%12.150.57
08/082,6552,6792,6282,643+0.49%72,400947億1779万+0.88%11.750.55
08/052,6682,7042,6222,630-1.54%85,800942億5191万+0.61%11.70.55
08/042,6842,6852,6402,671-0.34%79,600957億2124万+2.42%11.880.56