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
12/301,4901,5701,4821,560+3.38%163,20076億9360万+15.47%-3.02
12/291,5141,5431,4801,509-1.82%114,80074億4208万+12.7%-2.93
12/281,5111,5681,4711,537+0.65%151,90075億8017万+15.39%-2.98
12/271,4411,5731,4411,527+4.8%347,50075億3085万+15.86%-2.96
12/261,6001,6181,4351,457-2.41%494,00071億8563万+11.99%-2.82
12/221,4251,4931,3951,493+6.64%208,00073億6317万+16.1%-2.89
12/211,3901,4281,3701,400-0.07%109,00069億298万+10.24%-2.71
12/201,3981,4181,3661,401-0.28%97,50069億791万+11.46%-2.72
12/191,4051,4691,3941,405-0.35%191,30069億2763万+12.94%-2.72
12/161,3581,4101,3581,410+5.22%145,70069億5228万+14.63%-2.73
12/151,3781,4101,3331,340-1.47%172,10066億713万+10.11%-2.6
12/141,3251,3781,3251,360+3.74%140,30067億575万+12.86%-2.64
12/131,3351,3391,3051,311-3.18%96,90064億6414万+9.8%-2.54
12/121,2991,3541,2681,354+6.7%173,60066億7616万+14.17%-2.62
12/091,2401,2991,2301,269+0.4%81,50062億5705万+7.91%-2.46
12/081,3201,3201,2551,264-4.24%125,80062億3240万+8.03%-2.45
12/071,2901,3391,2791,320+5.68%289,50065億852万+13.3%-2.56
12/061,2211,2851,2201,249+2.71%106,50061億5844万+7.58%-2.42
12/051,2231,2651,2101,216+0.33%100,20059億9573万+4.74%-2.36
12/021,2221,2391,2001,212+0.5%113,40059億7600万+4.21%-2.35
12/011,2201,2481,2051,206-0.25%91,20059億4642万+3.52%-2.34
11/301,2501,2651,2011,209-3.05%158,50059億6121万+3.6%-2.34
11/291,2881,3001,2251,247-4%166,80061億4858万+6.58%-2.42
11/281,2371,3651,2351,299+7.53%745,60064億497万+10.74%-2.52
11/251,2421,2491,1801,208-5.03%175,70059億5628万+2.9%-2.34
11/241,3721,3881,2461,272-5.15%513,80062億7185万+7.71%-2.47
11/221,2611,3521,2401,341+13.16%623,70066億1206万+13.16%-2.6
11/211,1201,2681,0881,185+9.12%261,90058億4287万-0.08%-2.3
11/181,0911,1181,0761,086-0.73%56,90053億5474万-9.05%-2.1
11/171,0621,1001,0611,094+0.27%20,50053億9418万-9.66%-2.12
11/161,0731,1151,0331,091+2.25%86,60053億7939万-11.01%-2.11
11/151,0901,1751,0511,067-1.48%55,50052億6105万-14.09%-2.07
11/149771,1779771,083+2.46%118,00053億3994万-13.84%-2.1
11/111,0721,0851,0461,057-2.58%45,50052億1174万-16.9%-2.05
11/101,0971,1421,0771,085+5.54%55,10053億4980万-15.83%-2.1
11/091,0861,1309711,028-6.2%132,70050億6875万-21.11%-1.99
11/081,1131,1301,0861,096-1.53%30,70054億404万-16.91%-2.12
11/071,1241,1431,1111,113+1.18%54,00054億8786万-16.44%-2.16
11/041,1111,1221,0841,100-0.99%59,40054億2377万-18.34%-2.13
11/021,1551,1691,1101,111-3.64%85,60054億7800万-18.43%-2.15
11/011,2161,2161,1461,153-5.26%125,70056億8509万-16.39%-2.23
10/311,2521,2521,2151,217-2.8%50,00060億66万-12.57%-2.36
10/281,2721,2821,2401,252-1.57%35,40061億7323万-10.64%-2.43
10/271,2611,2951,2491,272+0.95%41,00062億7185万-9.53%-2.47
10/261,2341,2741,2111,260+0.8%53,70062億1268万-10.51%-2.44
10/251,2791,3181,2451,250-2.95%95,20061億6337万-11.16%-2.42
10/241,3241,3301,2621,288-2.72%85,50063億5074万-8.52%-2.5
10/211,3321,3541,3091,3240%68,30065億2189万-5.83%-2.56
10/201,3511,3691,3131,324-3.22%122,50065億2189万-5.83%-2.56
10/191,3851,3851,3511,368-0.58%69,40067億3863万-2.7%-2.65
10/181,3201,3971,3201,376+1.33%119,60067億7803万-2.13%-2.66
10/171,3351,3701,2671,358-2.09%280,40066億8937万-3.35%-2.63
10/141,5151,5311,3601,387-8.81%403,30068億3222万-1.91%-2.69
10/131,4801,5751,4751,521+2.7%444,80074億9229万+6.74%-2.94
10/121,4671,5271,4601,481-0.54%148,70072億9525万+3.64%-2.87
10/111,4801,5371,4671,489+3.33%308,50073億3466万+4.64%-2.88
10/071,4251,4601,4091,441-0.35%91,90070億9822万+2.42%-2.79
10/061,5201,5231,4251,446-2.95%169,60071億2285万+3.8%-2.8
10/051,4491,4951,4381,490+4.63%250,60073億3959万+7.97%-2.88
10/041,4201,4401,3951,424-1.11%165,60070億1448万+4.63%-2.76
10/031,4001,4661,3901,440+1.91%240,60070億9329万+7.14%-2.79
09/301,4551,4751,4081,413-5.74%391,30069億6707万+6.48%-2.74
09/291,4521,5201,4231,499+1.7%363,50073億9111万+14.25%-2.91
09/281,5121,5871,4471,474-3.09%530,20072億6785万+14.09%-2.86
09/271,4661,5241,4231,521+1.81%479,70074億9959万+19.58%-2.95
09/261,4891,5641,4561,494+3.97%763,40073億6646万+19.52%-2.9
09/231,3921,4871,3871,437+4.81%774,80070億8541万+16.83%-2.79
09/211,3261,3871,2881,371+2.93%391,50067億5998万+13.12%-2.66
09/201,2311,3921,2261,332+7.68%1,083,00065億6769万+11.37%-2.58
09/161,2561,2851,2071,237-2.6%240,80060億9927万+4.56%-2.4
09/151,2801,3621,2311,270+3.25%848,20062億6198万+8.18%-2.46
09/141,3191,3391,2061,230-7.45%467,00060億6476万+5.85%-2.38
09/131,3261,3981,3041,329+1.22%741,70065億5290万+15.26%-2.58
09/121,3441,4441,2881,313-4.37%672,00064億7400万+15.38%-2.54
09/091,3801,4051,3321,373+1.7%833,80067億6985万+22.04%-2.66
09/081,5501,5741,3231,350-15.09%1,979,30066億5644万+21.73%-2.62
09/071,5871,6931,5731,590-4.62%2,582,50078億3981万+45.34%-3.08
09/061,7511,7591,5461,667+2.65%6,419,70082億1947万+55.79%-3.23
09/051,4101,6241,4051,624+22.66%4,650,00080億745万+55.56%-3.15
09/021,1251,3911,1231,324+21.25%2,791,50065億2824万+30.19%-2.57
09/011,0991,1121,0701,092+0.92%29,40053億8432万+8.98%-2.12
08/311,1151,1171,0701,082-3.13%38,90053億3501万+8.53%-2.1
08/301,0201,1201,0131,117+9.51%86,90055億759万+12.49%-2.16
08/299971,0209721,020+2.2%16,10050億2931万+3.13%-1.98
08/261,0241,024990998-3.11%14,70049億2083万+0.91%-1.93
08/251,0021,0441,0021,030+0.39%27,40050億7862万+3.83%-2
08/241,0171,0389631,026+1.48%48,00050億5889万+3.43%-1.99
08/231,0491,0749921,011+4.23%227,70049億8493万+1.81%-1.96
08/22969985961970+0.1%19,20047億7763万-2.51%-1.88
08/191,0011,001957969-1.22%16,90047億7271万-2.42%-1.88
08/189861,029968981-0.51%28,70048億3181万-0.91%-1.9
08/179861,050968986+1.02%47,40048億5644万-0.1%-1.91
08/16977997951976-3.08%73,40048億719万-0.71%-1.89
08/159391,2409011,007-0.69%1,181,20049億5987万+2.86%-1.95
08/129801,0149751,014+4%14,10049億9435万+4.32%-1.96
08/101,0041,004965975-1.42%7,40048億226万+0.93%-1.89
08/09985989963989+1.12%10,40048億7122万+2.81%-1.91
08/08995995971978+1.14%4,40048億1704万+2.19%-1.89
08/051,0031,003965967-2.42%8,10047億6286万+1.47%-1.87
08/04955999951991+2.69%12,90048億8107万+4.54%-1.92