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
12/301,9711,9771,9501,972-0.45%89,9001001億7296万-3.14%20.260.88
12/292,0152,0151,9711,981-2.08%98,1001006億3014万-2.75%20.350.88
12/282,0162,0302,0002,023-0.44%72,6001027億6364万-0.69%20.780.9
12/272,0392,0392,0182,032-0.34%107,0001032億2082万-0.2%20.880.91
12/262,0252,0422,0092,039+0.69%90,3001035億7641万+0.25%20.950.91
12/222,0172,0272,0092,0250%72,4001028億6524万-0.3%20.80.9
12/212,0582,0582,0202,025-1.75%140,9001028億6524万-0.2%20.80.9
12/202,0602,0622,0462,061+0.05%97,4001046億9395万+1.73%21.170.92
12/192,0672,0712,0482,060-0.34%123,2001046億4316万+1.93%21.160.92
12/162,0732,0842,0602,067+0.58%130,2001049億9874万+2.53%21.240.92
12/152,0522,0662,0402,055+0.2%91,7001043億8917万+2.14%21.110.92
12/142,0892,0922,0472,051-2.01%108,8001041億8598万+2.14%21.070.91
12/132,0882,1002,0692,093+0.24%128,5001063億1948万+4.18%21.50.93
12/122,0852,0962,0662,088+0.82%153,4001060億6549万+3.98%21.450.93
12/092,0542,0832,0452,071+0.19%181,6001052億193万+3.14%21.280.92
12/082,0352,0712,0332,067+1.77%133,3001049億9874万+2.78%21.240.92
12/072,0172,0351,9952,031+0.89%184,4001031億7002万+0.79%20.870.9
12/062,0212,0372,0032,013+0.15%145,3001022億5567万-0.4%20.680.9
12/052,0052,0131,9842,010-0.59%131,4001021億327万-0.89%20.650.9
12/022,0362,0442,0052,022-0.83%138,6001027億1285万-0.64%20.770.9
12/012,0402,0612,0262,039+0.25%185,1001035億7641万-0.15%20.950.91
11/302,0342,0402,0112,034+0.49%156,3001033億2242万-0.73%20.90.91
11/292,0012,0341,9912,024+0.3%218,9001028億1444万-1.56%20.790.9
11/281,9972,0211,9972,018+0.4%136,6001025億965万-2.18%20.730.9
11/251,9902,0171,9902,010+1.01%234,9001021億327万-2.9%20.650.9
11/241,9992,0111,9791,990+0.2%80,9001010億8732万-4.23%20.440.89
11/221,9741,9921,9691,986+0.05%127,1001008億8413万-4.79%20.40.88
11/211,9771,9851,9661,985+0.4%157,3001008億3333万-5.21%20.390.88
11/181,9992,0071,9671,977+0.1%80,1001004億2695万-5.9%20.310.88
11/171,9651,9891,9551,975+0.51%171,7001003億2536万-6.26%20.290.88
11/161,9762,0021,9551,965+0.2%65,800998億1738万-7.05%20.190.88
11/151,9511,9641,9391,961+0.82%245,300996億1419万-7.54%20.150.87
11/141,9401,9641,9361,945+1.04%97,600988億143万-8.6%19.980.87
11/111,9972,0001,9171,925-2.43%186,900977億8547万-9.88%19.780.86
11/102,0022,0121,9651,973+1.49%288,0001002億2376万-7.98%20.270.88
11/092,0952,1031,9341,944-6.31%271,900987億5063万-9.58%19.970.87
11/082,0642,0902,0542,075-0.1%140,2001054億512万-3.8%21.320.92
11/072,1192,1232,0662,077-0.53%199,9001055億672万-3.71%21.340.93
11/042,1082,1182,0762,088-2.02%152,3001060億6549万-3.29%21.450.93
11/022,1682,1712,1262,131-2.56%149,4001082億4979万-1.34%21.890.95
11/012,1772,1942,1682,187+0.41%147,5001110億9446万+1.25%22.470.97
10/312,1752,1852,1512,178-0.27%105,4001106億3728万+1.02%22.380.97
10/282,2022,2022,1802,184-0.27%131,8001109億4206万+1.44%22.440.97
10/272,2012,2072,1872,190-0.41%90,1001112億4685万+1.86%22.50.98
10/262,2092,2092,1862,199-0.63%125,7001117億403万+2.57%22.590.98
10/252,1982,2192,1902,213+0.68%96,2001124億1520万+3.51%22.740.99
10/242,1852,2012,1752,198+0.09%80,8001116億5323万+3.19%22.580.98
10/212,2042,2042,1852,196-0.14%66,0001115億5164万+3.44%22.560.98
10/202,1992,2102,1792,1990%129,0001117億403万+3.87%22.590.98
10/192,2062,2062,1862,199-0.09%59,5001117億403万+4.22%22.590.98
10/182,1812,2112,1742,201+0.64%273,4001118億562万+4.56%22.610.98
10/172,1472,1992,1472,187+1.72%144,4001110億9446万+4.14%22.470.97
10/142,1472,1552,1312,150+0.23%63,6001092億1494万+2.63%22.090.96
10/132,1372,1462,1012,145+0.37%135,9001089億6096万+2.58%22.040.96
10/122,1212,1522,1182,137+0.05%101,0001085億5458万+2.4%21.950.95
10/112,1202,1502,1202,136-0.65%61,5001085億378万+2.5%21.940.95
10/072,1382,1502,1242,150+0.84%82,4001092億1494万+3.37%22.090.96
10/062,1432,1452,1022,132+0.09%82,0001083億59万+2.75%21.90.95
10/052,1502,1562,1222,130-0.19%105,8001081億9899万+2.85%21.880.95
10/042,1282,1442,1142,134+0.99%133,0001084億218万+3.24%21.920.95
10/032,1282,1292,0992,113+1.68%83,9001073億3543万+2.67%21.710.94
09/302,0902,1042,0762,078-2.17%87,8001055億5751万+1.46%21.350.93
09/292,1362,1392,0752,124+0.43%101,2001078億9421万+4.17%21.820.95
09/282,1002,1262,0922,115-0.38%73,0001074億3703万+4.34%21.730.94
09/272,0712,1232,0562,123+1.72%93,6001078億4341万+5.31%21.810.95
09/262,1072,1212,0852,087-0.95%79,4001060億1469万+4.19%21.440.93
09/232,1192,1212,0962,107+0.1%76,9001070億3065万+5.77%21.650.94
09/212,0402,1092,0272,105+3.14%92,9001069億2905万+6.21%21.630.94
09/202,0452,0652,0192,041-0.2%113,6001036億7800万+3.5%20.970.91
09/162,0222,0641,9832,045+1.74%141,5001038億8119万+3.91%21.010.91
09/152,0142,0342,0062,010-0.59%72,3001021億327万+2.39%20.650.9
09/142,0232,0342,0162,022-1.17%78,1001027億1285万+3.11%20.770.9
09/132,0482,0652,0332,046+0.05%85,3001039億3199万+4.44%21.020.91
09/122,0382,0502,0132,045-1.11%87,5001038億8119万+4.6%21.010.91
09/092,0692,0842,0522,068+0.39%111,4001050億4954万+6.21%21.250.92
09/082,0692,0902,0482,060-0.15%122,6001046億4316万+6.19%21.160.92
09/072,0472,0652,0332,063+0.24%123,3001047億9555万+6.73%21.190.92
09/062,0442,0612,0362,058+0.68%51,1001045億4156万+6.74%21.140.92
09/052,0672,0672,0352,044-0.58%46,6001038億3039万+6.13%210.91
09/022,0342,0582,0212,056+0.78%148,0001044億3997万+6.81%21.120.92
09/012,0252,0401,9822,040+0.74%77,2001036億2720万+6.14%20.960.91
08/312,0412,0411,9882,025-0.39%149,1001028億6524万+5.41%20.80.9
08/302,0092,0632,0092,033+0.25%127,2001032億7162万+6%20.890.91
08/291,9952,0361,9662,028+5.9%206,3001030億1763万+5.96%20.830.9
08/261,9311,9661,9111,915+3.46%258,600972億7750万+0.21%19.670.85
08/251,8591,8831,8351,851-0.43%58,400940億2645万-3.24%19.020.82
08/241,8451,8631,8251,859+1.36%75,000944億3283万-2.97%19.10.83
08/231,8471,8551,8251,834-0.11%70,400931億6289万-4.48%18.840.82
08/221,8061,8411,7991,836+1.66%74,000932億6448万-4.47%18.860.82
08/191,8051,8181,7971,806+0.39%60,100917億4055万-6.18%18.550.8
08/181,8311,8331,7991,799-3.44%162,700913億8497万-6.74%18.480.8
08/171,9081,9081,8421,863+0.59%95,800946億3602万-3.52%19.140.83
08/161,9341,9341,8501,852-4.24%159,900940億7724万-4.09%19.030.82
08/151,9331,9721,9331,934+0.05%64,700982億4265万+0.31%19.870.86
08/122,0002,0201,9161,933-1.18%275,400981億9185万+0.57%19.860.86
08/101,9902,0001,9461,956-0.71%107,000993億6020万+1.98%20.10.87
08/091,9111,9781,9111,970+1.39%136,1001000億7137万+2.98%20.240.88
08/081,8641,9431,8641,943+5.37%196,400986億9983万+1.89%19.960.87
08/051,8801,8891,8401,844-2.23%141,500936億7086万-3.1%18.940.82
08/041,9041,9251,8721,886-0.53%89,300958億436万-0.84%19.380.84