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
12/30955965948961+0.52%134,000516億9279万-4%6.090.93
12/29970970947956-1.95%129,000514億2384万-4.59%6.060.93
12/28970975962975-0.91%179,600524億4586万-2.79%6.180.95
12/27994994983984-0.4%320,500529億2998万-1.99%6.240.95
12/26998998987988-0.5%177,700531億4514万-1.5%6.260.96
12/22993994984993-0.1%162,000534億1409万-1%6.290.96
12/211,0021,004992994-1.29%242,400534億6788万-0.8%6.30.96
12/201,0031,0081,0011,007+0.3%141,100541億6716万+0.6%6.380.98
12/191,0101,0101,0001,004-0.79%131,800540億579万+0.5%6.360.97
12/161,0081,0141,0041,012+1.3%156,100544億3611万+1.5%6.410.98
12/151,0021,009995999-1.09%198,800537億3684万+0.4%6.330.97
12/141,0171,0201,0071,010-0.69%109,400543億2853万+1.92%6.40.98
12/131,0011,0179991,017+0.89%147,500547億507万+2.94%6.450.99
12/121,0261,0261,0021,008-1.85%215,800542億2095万+2.23%6.390.98
12/091,0231,0271,0141,0270%233,600552億4297万+4.48%6.511
12/081,0241,0271,0181,027+1.08%145,000552億4297万+4.8%6.511
12/071,0181,0211,0041,016-0.1%126,500546億5128万+3.89%6.440.98
12/061,0051,0201,0051,017+2.31%216,200547億507万+4.52%6.450.99
12/051,0001,002991994-0.7%146,800534億6788万+2.58%6.30.96
12/021,0031,0079941,001-0.89%116,000538億4442万+3.62%6.340.97
12/011,0151,0231,0071,0100%169,400543億2853万+4.99%6.40.98
11/301,0101,0111,0011,010+0.2%106,100543億2853万+5.54%6.40.98
11/291,0001,0099981,008+0.2%143,400542億2095万+5.99%6.390.98
11/289851,0089831,006+1.72%191,600541億1337万+6.34%6.380.98
11/25992998982989-0.3%138,600531億9893万+5.21%6.270.96
11/24997999985992+0.1%110,200533億6030万+5.98%6.290.96
11/22989997987991+0.41%140,500533億651万+6.44%6.280.96
11/21980988980987+0.92%164,900530億9135万+6.7%6.260.96
11/18972980969978+0.82%154,700526億723万+6.3%6.20.95
11/179689709619700%100,800521億7691万+6.01%6.150.94
11/16970975964970+0.41%167,500521億7691万+6.59%6.150.94
11/15961968958966+0.52%167,200519億6175万+6.74%6.120.94
11/14960970956961+1.05%188,800516億9279万+6.66%6.090.93
11/11960970949951-0.83%197,900511億5489万+6.14%6.030.92
11/10940964938959+5.15%232,600515億8521万+7.51%6.080.93
11/09945959903912-3.29%250,000490億5705万+2.82%5.780.88
11/08941948931943-0.53%135,800507億2456万+6.67%5.980.91
11/07946955939948+0.64%145,000509億9351万+7.85%6.010.92
11/04942955929942-1.15%161,500506億7077万+7.53%5.970.91
11/02963968950953-1.95%249,100512億6247万+9.41%6.040.92
11/01923975919972+8.36%583,800522億8449万+12.11%6.160.94
10/31901915894897-1.97%160,700482億5019万+4.18%5.690.87
10/28913915905915+0.55%93,300492億1842万+6.52%5.80.89
10/27912915906910+0.11%69,100489億4947万+6.31%5.770.88
10/26877911875909+3.65%280,300488億9568万+6.57%5.760.88
10/25880888876877-0.11%112,900471億7438万+3.18%5.560.85
10/24870882867878+1.27%105,500472億2817万+3.66%5.570.85
10/21872873867867-0.8%72,000466億3647万+2.48%5.50.84
10/20875881870874+0.11%111,500470億1301万+3.55%5.540.85
10/19868877860873+0.81%103,200469億5922万+3.56%5.530.85
10/18859868856866+0.81%96,600465億8268万+2.85%5.490.84
10/17848863847859+1.3%119,700462億615万+2.14%5.440.83
10/14852852846848-0.47%66,900456億1445万+0.83%5.380.82
10/13846860844852+0.83%94,200458億2961万+1.31%5.40.83
10/12848854843845-0.94%55,600454億5308万+0.48%5.360.82
10/11855857850853-0.12%65,200458億8340万+1.55%5.410.83
10/07855857850854-0.12%58,600459億3719万+1.67%5.410.83
10/06850859847855+1.06%152,100459億9099万+1.91%5.420.83
10/05841850836846+0.95%96,200455億687万+0.95%5.360.82
10/04837841835838+0.6%57,500450億7654万+0.12%5.310.81
10/03833842828833+1.34%81,300448億759万-0.48%5.280.81
09/30835835822822-3.29%107,900442億1589万-1.91%5.290.81
09/29841852838850+1.43%94,200457億2203万+1.43%5.470.84
09/28840847832838-0.59%73,700450億7654万+0.12%5.390.82
09/27827843819843+1.93%118,700453億4550万+0.72%5.420.83
09/26838839827827-1.31%43,800444億8485万-0.84%5.320.81
09/23842842834838-0.59%97,200450億7654万+0.84%5.390.82
09/21828843820843+1.81%98,400453億4550万+1.69%5.420.83
09/20826833819828-0.6%70,700445億3864万+0.24%5.320.81
09/16824834823833+1.09%84,000448億759万+0.97%5.360.82
09/15830830819824-0.72%93,400443億2348万+0.12%5.30.81
09/14831836828830-0.48%73,900446億4622万+1.1%5.340.82
09/138368408288340%90,600448億6138万+1.71%5.360.82
09/12841841826834-1.88%86,800448億6138万+1.96%5.360.82
09/09854856846850-0.47%109,900457億2203万+4.29%5.470.84
09/08848854843854+1.07%91,700459億3719万+5.3%5.490.84
09/07848849834845-0.94%102,000454億5308万+4.58%5.430.83
09/06843855841853+0.95%102,500458億8340万+5.96%5.490.84
09/05846850840845+0.36%84,000454億5308万+5.23%5.430.83
09/02837843831842+0.84%103,400452億9171万+5.12%5.410.83
09/01836838826835-0.12%93,700449億1517万+4.38%5.370.82
08/31829839827836+0.84%119,500449億6896万+4.63%5.380.82
08/30830838822829-0.36%91,900445億9243万+3.88%5.330.82
08/29840847831832-0.24%91,100447億5380万+4.26%5.350.82
08/26843843832834-0.95%88,900448億6138万+4.77%5.360.82
08/25830845830842+1.45%101,100452億9171万+6.05%5.410.83
08/24826833826830+0.48%65,300446億4622万+4.8%5.340.82
08/23830835820826-0.48%153,000444億3106万+4.56%5.310.81
08/22798830796830+8.36%443,700446億4622万+5.33%5.340.82
08/19765778761766-0.39%59,500412億362万-2.54%4.930.75
08/18778780768769-1.41%37,500413億6499万-2.04%4.950.76
08/17776786773780+0.39%47,100419億5669万-0.64%5.020.77
08/16789795777777-1.52%84,900417億9532万-0.77%50.76
08/15790793788789+0.13%41,200424億4080万+1.15%5.070.78
08/12791791786788+0.13%48,600423億8701万+1.29%5.070.77
08/107897907837870%33,800423億3322万+1.55%5.060.77
08/09770789770787+0.51%93,000423億3322万+1.94%5.060.77
08/08775783772783+3.16%50,300421億1806万+1.69%5.040.77
08/05767774758759-1.04%72,500408億2708万-1.04%4.880.75
08/04768770759767+0.39%74,200412億5741万+0.13%4.930.75