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
12/30415418414417-0.95%53,300166億7375万-2.34%10.180.7
12/29420421412421-0.24%73,100168億3369万-1.41%10.280.71
12/28416424415422-0.24%32,600168億7367万-1.17%10.30.71
12/27420425420423+0.24%41,700169億1366万-1.17%10.330.71
12/26427430420422-1.17%84,300168億7367万-1.4%10.30.71
12/22428428420427+0.23%47,500170億7360万-0.23%10.420.72
12/21435435424426-2.29%63,700170億3361万-0.47%10.40.71
12/20427438425436+2.11%81,900174億3346万+2.11%10.640.73
12/19428429424427-1.16%83,100170億7360万+0.47%10.420.72
12/16435438431432-0.69%85,000172億7352万+1.89%10.550.72
12/15435441433435+0.23%129,100173億9348万+2.84%10.620.73
12/14444444432434-1.59%71,100173億5349万+3.33%10.60.73
12/13447447434441-0.68%102,500176億3339万+5.25%10.770.74
12/12441449441444+0.68%79,300177億5334万+6.22%10.840.74
12/09459459438441-3.92%185,700176億3339万+6.01%10.770.74
12/08450461450459+2.23%198,700183億5312万+10.87%11.210.77
12/07433449433449+3.7%224,300179億5327万+8.98%10.960.75
12/06428438428433+1.17%180,100173億1351万+5.61%10.570.73
12/05413429413428+4.14%176,200171億1358万+4.65%10.450.72
12/02417418410411-1.44%111,200164億3384万+0.74%10.030.69
12/01428428415417-2.8%247,500166億7375万+2.46%10.180.7
11/30435441426429+5.41%402,000171億5357万+5.41%10.470.72
11/29401411399407+1.5%67,000162億7390万+0.49%9.940.68
11/28402402393401-0.99%72,000160億3399万-0.99%9.790.67
11/25417417404405-2.88%69,000161億9393万0%9.890.68
11/24416421413417+0.24%90,000166億7375万+3.22%10.180.7
11/22430430410416-3.26%191,000166億3376万+2.97%10.160.7
11/21429436428430+0.94%156,000171億9355万+6.7%10.50.72
11/18430432422426+0.71%199,000170億3361万+5.97%10.40.71
11/17428428416423-1.17%121,000169億1366万+5.75%10.330.71
11/16403430403428+6.47%378,000171億1358万+7.27%10.450.72
11/15391404386402+2.55%182,000160億7397万+1.26%9.810.67
11/14400401392392-2%81,000156億7412万-1.01%9.570.66
11/11400408397400+0.25%96,000159億9400万+1.01%9.770.67
11/10399406396399+5%108,000159億5402万+1.01%9.740.67
11/09403405376380-5.94%148,000151億9430万-3.55%9.280.64
11/08405406402404-0.25%34,000161億5394万+2.54%9.860.68
11/07398409398405+1.76%111,000161億9393万+3.32%9.890.68
11/04400400391398-1%76,000159億1403万+1.79%9.720.67
11/02402402398402-0.25%62,000160億7397万+3.08%9.810.67
11/01400403399403+0.5%68,000161億1396万+3.87%9.840.68
10/31400405400401+0.25%96,000160億3399万+3.62%9.790.67
10/28398400396400+0.5%74,000159億9400万+3.9%9.770.67
10/27399399396398-0.5%39,000159億1403万+3.92%9.720.67
10/26400400395400+0.5%53,000159億9400万+4.99%9.770.67
10/25394399394398+0.51%65,000159億1403万+5.01%9.720.67
10/24397397395396-0.25%55,000158億3406万+4.76%9.670.66
10/21394399394397+0.25%77,000158億7405万+5.59%9.690.67
10/20399402396396-0.75%88,000158億3406万+5.88%9.670.66
10/19400401396399-0.25%65,000159億5402万+7.26%9.740.67
10/18405406399400-1.72%104,000159億9400万+7.82%9.770.67
10/17402408400407+2.52%162,000162億7390万+10.3%9.940.68
10/14389399387397+3.12%140,000158億7405万+8.17%9.690.67
10/13384388379385+0.26%73,000153億9423万+5.19%9.40.65
10/12389391383384-1.29%86,000153億5424万+5.21%9.370.64
10/11384397383389+1.83%70,000155億5417万+6.87%9.50.65
10/07380383380382-0.26%40,000152億7427万+5.23%9.330.64
10/06380384379383+0.79%56,000153億1426万+5.8%9.350.64
10/05371382371380+2.43%132,000151億9430万+5.56%9.280.64
10/04370372369371+0.54%30,000148億3444万+3.34%9.060.62
10/03370372369369+0.27%23,000147億5447万+3.36%9.010.62
09/30369371368368-0.27%48,000147億1448万+3.37%9.060.62
09/29367372367369+0.82%43,000147億5447万+4.24%9.080.62
09/283673703623660%107,000146億3451万+3.68%9.010.62
09/27361366353366+0.83%140,000146億3451万+4.27%9.010.62
09/26358363355363+1.4%90,000145億1456万+3.71%8.930.61
09/23356358352358+0.28%63,000143億1463万+2.87%8.810.6
09/21353357340357+1.13%68,000142億7465万+2.88%8.790.6
09/203533593533530%87,000141億1471万+2.02%8.690.6
09/16358358347353-1.4%70,000141億1471万+2.62%8.690.6
09/15359362355358-0.28%80,000143億1463万+4.37%8.810.6
09/14350359350359+2.87%71,000143億5462万+5.28%8.830.61
09/13349351345349+0.58%38,000139億5477万+2.95%8.590.59
09/12348348346347-1.42%39,000138億7480万+2.66%8.540.59
09/09351355349352-1.95%106,000140億7472万+4.45%8.660.59
09/083583603573590%45,000143億5462万+7.16%8.830.61
09/07361361352359-0.83%50,000143億5462万+7.81%8.830.61
09/06357362356362+0.56%53,000144億7457万+9.7%8.910.61
09/05361362360360-0.28%49,000143億9460万+10.09%8.860.61
09/02362365360361-0.28%96,000144億3459万+11.42%8.880.61
09/01362367362362+0.84%139,000144億7457万+12.42%8.910.61
08/31346359345359+4.06%141,000143億5462万+12.54%8.830.61
08/30343345342345+0.88%44,000137億9483万+9.18%8.490.58
08/29337344337342+3.01%88,000136億7487万+9.27%8.420.58
08/26330332323332+0.91%53,000132億7502万+6.75%8.170.56
08/25333333328329-1.2%16,000131億5507万+6.47%8.10.56
08/24334334331333+0.6%24,000133億1501万+8.47%8.190.56
08/23334335331331-0.9%50,000132億3504万+8.52%8.150.56
08/22330334328334+1.83%53,000133億5499万+10.23%8.220.56
08/19329330326328+1.23%30,000131億1508万+9.33%8.070.55
08/18324330322324-0.92%39,000129億5514万+8.36%7.970.55
08/17337337325327-0.61%85,000130億7510万+10.1%8.050.55
08/16319332319329+3.46%133,000131億5507万+11.53%8.10.56
08/15314318313318+1.27%19,000127億1523万+8.9%7.830.54
08/12315318312314+0.32%27,000125億5529万+8.28%7.730.53
08/10309313308313-0.63%27,000125億1531万+8.3%7.70.53
08/09315316310315-1.25%20,000125億9528万+9.76%7.750.53
08/08307320307319+3.91%76,000127億5522万+11.54%7.850.54
08/05308310306307-0.65%43,000122億7540万+8.1%7.550.52
08/04308317305309-1.28%108,000123億5537万+9.19%7.60.52