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
12/30598600593596+0.51%6,40035億7600万-1.16%6.480.57
12/29600600592593-1.17%6,00035億5800万-1.66%6.450.56
12/28600602590600-2.6%13,70036億-0.5%6.520.57
12/27624626611616-1.75%26,40036億9600万+2.33%6.70.59
12/26628628616627+2.62%27,30037億6200万+4.33%6.820.6
12/22610611606611+0.16%12,30036億6600万+2%6.640.58
12/21606611606610+0.66%7,30036億6000万+2.01%6.630.58
12/20605606604606+0.17%10,80036億3600万+1.51%6.590.58
12/19605610605605+0.17%8,40036億3000万+1.68%6.580.58
12/16603609601604-0.17%5,50036億2400万+1.51%6.570.57
12/15603605601605+0.33%8,10036億3000万+1.85%6.580.58
12/14603608602603-0.33%6,00036億1800万+1.86%6.550.57
12/136056066026050%12,50036億3000万+2.37%6.580.58
12/12607612605605+0.67%7,60036億3000万+2.54%6.580.58
12/09608612601601-1.15%8,00036億600万+2.04%6.530.57
12/086126136066080%7,60036億4800万+3.23%6.610.58
12/07610610606608-0.33%3,50036億4800万+3.23%6.610.58
12/06610611604610+0.49%7,50036億6000万+3.74%6.630.58
12/05607607593607+1.34%16,70036億4200万+3.23%6.60.58
12/02598601596599+0.17%6,60035億9400万+1.87%6.510.57
12/01596603591598+1.01%17,90035億8800万+1.87%6.50.57
11/305915965895920%3,40035億5200万+0.85%6.440.56
11/29596596587592-0.5%9,60035億5200万+1.02%6.440.56
11/28597597593595+0.85%5,60035億7000万+1.54%6.470.57
11/255935955875900%8,40035億4000万+0.85%6.410.56
11/24591592586590+0.68%9,20035億4000万+0.85%6.410.56
11/22584587583586+0.17%6,60035億1600万+0.34%6.370.56
11/21587589585585+0.34%8,20035億1000万+0.34%6.360.56
11/18587587583583+0.34%2,60034億9800万0%6.340.55
11/17580585580581-0.17%4,40034億8600万-0.17%6.320.55
11/16570582570582+1.39%6,70034億9200万0%6.330.55
11/155705755705740%5,00034億4400万-1.2%6.240.55
11/14560575553574-3.37%30,30034億4400万-1.2%6.240.55
11/11587597579594+1.19%6,90035億6400万+2.24%6.460.56
11/10566588566587+7.71%4,00035億2200万+1.38%6.380.56
11/09579584545545-5.71%5,20032億7000万-5.71%5.920.52
11/08583583578578-1.53%80034億6800万-0.17%6.280.55
11/07578587578587+1.03%5,70035億2200万+1.56%6.380.56
11/04583583576581-1.69%4,50034億8600万+0.69%6.320.55
11/02597597591591-2.15%6,10035億4600万+2.6%6.420.56
11/01607607602604+0.5%1,10036億2400万+5.23%6.570.57
10/31607611601601-0.99%8,60036億600万+5.07%6.530.57
10/28598607598607+1.51%3,70036億4200万+6.68%6.60.58
10/27590600589598+1.87%11,90035億8800万+5.47%6.50.57
10/26581589581587+1.03%4,40035億2200万+3.89%6.380.56
10/25588588581581-0.51%4,90034億8600万+3.2%6.320.55
10/24588588582584+0.34%3,70035億400万+3.91%6.350.56
10/21580583580582+0.69%2,60034億9200万+3.74%6.330.55
10/20575583574578+0.52%8,70034億6800万+3.4%6.280.55
10/19568575568575+0.35%1,30034億5000万+3.05%6.250.55
10/185735745675730%7,60034億3800万+2.87%6.230.55
10/17573573570573+0.17%3,00034億3800万+3.24%6.230.55
10/14569572567572+0.53%1,80034億3200万+3.25%6.220.54
10/135695745695690%5,10034億1400万+2.89%6.190.54
10/125775775675690%5,10034億1400万+2.89%6.190.54
10/11568575561569+0.18%5,50034億1400万+3.27%6.190.54
10/07573573561568+0.89%3,00034億800万+3.27%6.170.54
10/06568568563563-0.35%6,50033億7800万+2.55%6.120.54
10/05554565554565+1.44%6,30033億9000万+3.1%6.140.54
10/04557557556557+0.36%3,20033億4200万+2.01%6.050.53
10/03554555550555+0.18%3,40033億3000万+1.83%6.030.53
09/30555556554554-1.42%1,40033億2400万+1.84%6.020.53
09/29552562552562+1.81%5,00033億7200万+3.5%6.110.53
09/28555558550552-0.36%5,10033億1200万+1.85%60.53
09/27562562548554+1.47%10,30033億2400万+2.4%6.020.53
09/26553553543546+0.55%3,80032億7600万+1.3%5.940.52
09/23550550540543-0.37%3,10032億5800万+0.74%5.90.52
09/21552552540545-1.27%7,40032億7000万+1.3%5.920.52
09/20549554544552+2.22%2,80033億1200万+2.6%60.53
09/16540548540540-1.46%60032億4000万+0.56%5.870.51
09/15550550539548-0.18%7,60032億8800万+2.05%5.960.52
09/14544549540549+0.18%3,30032億9400万+2.43%5.970.52
09/13550550548548+1.48%1,20032億8800万+2.24%5.960.52
09/12543543540540-1.82%2,10032億4000万+0.56%5.870.51
09/09545550545550+1.48%60033億+2.04%5.980.52
09/08548548542542-0.91%2,70032億5200万+0.37%5.890.52
09/07543548543547-0.55%1,40032億8200万+1.11%5.950.52
09/06555555542550+0.55%3,30033億+1.48%5.980.52
09/05540547540547+1.67%2,60032億8200万+0.55%5.950.52
09/02535538535538+0.19%1,10032億2800万-1.28%5.850.51
09/01535537535537+0.56%1,20032億2200万-1.65%5.840.51
08/31531535531534+0.19%1,10032億400万-2.38%5.80.51
08/30532533532533+0.57%6,70031億9800万-2.91%5.790.51
08/29529532529530+0.19%70031億8000万-3.64%5.760.5
08/26529529529529-0.19%10031億7400万-3.99%5.750.5
08/25531531526530-0.19%2,40031億8000万-4.16%5.760.5
08/24528531526531+0.57%2,20031億8600万-3.98%5.770.51
08/23528528528528+0.38%40031億6800万-4.69%5.740.5
08/22528528521526+0.38%1,00031億5600万-5.05%5.720.5
08/19524527523524-0.76%1,20031億4400万-5.59%5.70.5
08/18531531519528-0.56%6,00031億6800万-4.86%5.740.5
08/17526531526531-0.93%3,00031億8600万-4.32%5.770.51
08/16535541535536+0.37%1,60032億1600万-3.42%5.830.51
08/15540540533534+0.38%1,50032億400万-3.61%5.80.51
08/12531532527532+0.38%2,80031億9200万-3.97%5.780.51
08/10537537527530-0.75%8,40031億8000万-4.33%5.760.5
08/09540542525534-9.34%27,70032億400万-3.61%5.80.51
08/08595595570589+0.86%15,60035億3400万+6.51%6.40.56
08/05577584577584+1.57%6,60035億400万+5.99%6.350.56
08/04579579569575+0.7%3,50034億5000万+4.93%6.250.55