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
12/30550572539572+3.06%11,70026億9171万-4.51%13.382.8
12/29579579553555-4.15%12,20026億1171万-7.35%12.982.72
12/28581599577579-6.76%51,20027億2465万-3.34%13.542.83
12/27615621614621+0.98%67,00029億2229万+3.85%14.533.04
12/26614618613615+0.33%19,50028億9406万+3.19%14.393.01
12/22616617613613-0.49%12,40028億8465万+3.37%14.343
12/216156166136160%12,10028億7659万+4.23%14.32.99
12/20613616610616+0.49%12,40028億7659万+4.76%14.32.99
12/19610613608613+0.82%6,30028億6258万+4.79%14.232.98
12/16610610605608+0.33%6,30028億3923万+4.47%14.112.95
12/15600606600606+0.83%3,40028億2989万+4.48%14.062.94
12/14606608600601-0.83%5,80028億654万+4.16%13.952.92
12/13605606600606+0.33%12,40028億2989万+5.39%14.062.94
12/126016106016040%12,20028億2055万+5.41%14.022.93
12/09597604597604+0.33%7,30028億2055万+5.78%14.022.93
12/08597602596602+0.84%4,40028億1121万+5.8%13.972.92
12/07598599596597-0.17%7,10027億8786万+5.11%13.862.9
12/06598601596598+0.34%6,00027億9253万+5.65%13.882.9
12/05598598593596-0.5%5,30027億8319万+5.86%13.832.9
12/025996005905990%10,00027億9720万+6.77%13.92.91
12/01604607599599-0.66%14,20027億9720万+7.35%13.92.91
11/30600605590603+0.84%15,90028億1588万+8.65%142.93
11/29587598578598+2.75%11,40027億9253万+8.33%13.882.9
11/28570582569582+2.46%9,60027億1782万+6.01%13.512.83
11/25570570560568-0.18%11,50026億5244万+3.84%13.182.76
11/24560569560569+0.71%6,10026億5711万+4.4%13.212.76
11/22560565559565+0.53%7,60026億3843万+4.05%13.112.74
11/21559562556562+1.26%8,90026億2442万+3.88%13.042.73
11/18557559555555-0.18%5,20025億9173万+2.97%12.882.7
11/17552556552556+0.91%3,60025億9640万+3.54%12.92.7
11/16550551546551+1.66%3,40025億7305万+2.99%12.792.68
11/15545545539542-0.55%1,60025億3102万+1.69%12.582.63
11/14534545532545+2.06%9,60025億4503万+2.44%12.652.65
11/11552552528534-3.61%20,00024億9366万+0.75%12.392.59
11/10543556541554+4.33%14,40025億8706万+4.73%12.862.69
11/09554560520531-4.15%13,80024億7966万+0.76%12.322.58
11/08560560550554-1.07%5,50025億8706万+5.32%12.862.69
11/07551560551560+1.82%3,90026億1508万+6.87%132.72
11/04559559538550-1.96%8,90025億6838万+5.77%12.762.67
11/02565575549561-0.71%15,60026億1975万+8.3%13.022.73
11/01547565547565+4.24%23,90026億3843万+9.92%13.112.74
10/31543543537542+0.37%4,20025億3102万+6.07%12.582.63
10/28536545534540+1.31%9,90025億2168万+6.3%12.532.62
10/27530534520533+0.57%11,70024億8900万+5.54%12.372.59
10/26529530525530+0.19%3,20024億7499万+5.37%12.32.57
10/25534534525529+0.95%6,40024億7032万+5.59%12.282.57
10/24524529521524+0.77%1,50024億4697万+5.22%12.162.55
10/21523527517520-1.14%5,40024億2829万+4.84%12.072.53
10/20527530520526-0.57%6,10024億5631万+6.48%12.212.56
10/19520532520529+1.73%9,80024億7032万+7.74%12.282.57
10/18519522518520+0.58%3,90024億2829万+6.34%12.072.53
10/17510517510517+1.57%9,20024億1428万+6.16%122.51
10/14507509507509+0.79%2,30023億7692万+4.95%11.812.47
10/13508508504505-0.59%1,20023億5824万+4.55%11.722.45
10/12508509504508+0.79%3,60023億7225万+5.39%11.792.47
10/11502508502504+0.4%18,70023億5357万+5%11.72.45
10/07509510500502-1.18%9,20023億4423万+5.02%11.652.44
10/06505509503508+0.59%2,40023億7225万+6.5%11.792.47
10/055005145005050%5,70023億5824万+6.32%11.722.45
10/04517517505505-1.37%5,60023億5824万+6.77%11.722.45
10/03485515484512+5.57%27,20023億9093万+8.7%11.882.49
09/30482485478485+0.83%4,70022億6485万+3.41%11.262.36
09/29484484472481+0.21%7,70022億4617万+2.78%11.162.34
09/284784804754800%4,90022億4150万+2.78%11.142.33
09/27477480476480+0.63%2,40022億4150万+3%11.142.33
09/26487487470477-0.63%5,90022億2749万+2.58%11.072.32
09/23483483475480+2.56%2,30022億4150万+3.23%11.142.33
09/214684764654680%5,20021億8546万+0.86%10.862.27
09/20473473468468-1.06%4,40021億8546万+0.86%10.862.27
09/16471473469473+0.64%70022億881万+1.72%10.982.3
09/15466470466470+0.86%2,90021億9480万+1.08%10.912.28
09/14468471465466-0.43%4,50021億7612万+0.22%10.822.26
09/13473473465468+0.65%2,90021億8546万+0.43%10.862.27
09/12463470463465-0.43%4,80021億7145万-0.21%10.792.26
09/09470470465467-0.43%7,20021億8079万+0.21%10.842.27
09/08467470462469+0.64%6,10021億9013万+0.43%10.892.28
09/07463468463466-0.85%2,30021億7612万-0.21%10.822.26
09/06468480468470+1.29%11,20021億9480万+0.43%10.912.28
09/05467467464464+0.22%2,50021億6678万-1.07%10.772.25
09/02464464460463-0.22%2,40021億6211万-1.49%10.752.25
09/01460465459464+0.65%4,30021億6678万-1.49%10.772.25
08/31463463457461+0.88%1,20021億5277万-2.33%10.72.24
08/30463463455457-1.51%7,20021億3409万-3.38%10.612.22
08/29468469463464+0.43%1,80021億6678万-2.32%10.772.25
08/264634644624620%2,90021億5744万-2.94%10.722.24
08/25470470462462+0.87%3,50021億5744万-3.35%10.722.24
08/24460463457458+0.66%2,50021億3876万-4.38%10.632.22
08/23461468455455-1.3%5,30021億2475万-5.21%10.562.21
08/22456465455461+1.32%3,40021億5277万-4.36%10.72.24
08/19462462455455-1.52%5,90021億2475万-6.19%10.562.21
08/18463463462462-0.22%2,80021億5744万-5.13%10.722.24
08/17471472463463-2.11%13,10021億6211万-5.32%10.752.25
08/16476476471473-0.63%6,90022億881万-3.47%10.982.3
08/15473486473476+0.21%6,60022億2282万-3.05%11.052.31
08/12488488471475-2.66%21,10022億1815万-3.65%11.022.31
08/10480494477488+1.67%12,40022億7885万-1.21%11.332.37
08/09476480476480+1.05%3,70022億4150万-3.03%11.142.33
08/08472479472475+1.28%1,80022億1815万-4.43%11.022.31
08/05488488468469-2.9%20,80021億9013万-6.01%10.892.28
08/04487487482483+0.63%30022億5551万-3.4%11.212.35