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
12/30643645623644+0.31%250,400240億5340万-2.72%32.2911.73
12/29651654631642-1.83%134,400239億7870万-3.75%32.1911.69
12/28650663647654+0.62%164,500244億2690万-2.53%32.7911.91
12/27639656637650+2.36%321,800242億7750万-3.7%32.5911.84
12/26631636620635+1.11%152,900237億1725万-6.48%31.8411.57
12/22633635624628-0.79%147,000234億5580万-8.32%31.4911.44
12/21643645628633-2.16%184,300236億4255万-8.26%31.7411.53
12/20615647612647+4.69%246,600241億6545万-6.77%32.4411.78
12/19630634611618-0.96%173,500230億8230万-11.33%30.9811.26
12/16631637616624-0.32%146,500233億640万-11.11%31.2811.37
12/15660660624626-4.43%261,200233億8110万-11.58%31.3811.4
12/14659673644655-0.46%230,500244億6425万-8.13%32.8411.93
12/13642661636658+2.81%238,900245億7630万-8.36%32.9911.98
12/12632648622640+2.24%256,800239億400万-11.36%32.0911.66
12/09625628612626-1.26%279,500233億8110万-13.89%31.3811.4
12/08659659631634-1.09%246,100236億7990万-13.27%31.7911.55
12/07663663631641-3.32%512,700239億4135万-12.91%32.1411.67
12/06683687656663-3.49%329,600247億6305万-10.53%33.2412.08
12/05700703681687-2.97%190,300256億5945万-7.66%34.4412.51
12/02716718698708-1.67%167,200264億4380万-5.09%35.512.9
12/01725730711720-0.14%206,400268億9200万-3.61%36.113.11
11/30731737718721-2.04%133,700269億2935万-3.48%36.1513.13
11/29746747728736-1.6%173,800274億8960万-1.47%36.913.41
11/28723753722748+3.31%259,200279億3780万+0.27%37.513.62
11/25745745720724-2.82%259,400270億4140万-2.69%36.313.19
11/24751755744745-0.8%129,300278億2575万+0.27%37.3513.57
11/22752754745751-1.18%164,600280億4985万+1.49%37.6513.68
11/21759762753760+0.13%136,900283億8600万+3.12%38.113.84
11/18765766747759-0.39%164,700283億4865万+3.55%38.0513.82
11/17754765754762+1.33%255,600284億6070万+4.24%38.213.88
11/16744754741752+1.48%311,900280億8720万+3.16%37.713.7
11/15735748726741+0.82%312,600276億7635万+1.93%37.1513.5
11/14746767732735-0.27%286,000274億5225万+1.66%36.8513.39
11/11785788731737-5.51%315,200275億2695万+2.22%36.9513.42
11/10758795739780+4.42%514,100291億3300万+8.79%39.1114.21
11/09774774721747-3.24%339,400279億45万+4.92%37.4513.61
11/08771775761772+0.26%171,500288億3420万+8.89%38.714.06
11/07759774749770+2.53%330,800287億5950万+9.22%38.614.02
11/04730759730751+1.21%248,100280億4985万+7.29%37.6513.68
11/02754754718742-2.37%232,200277億1370万+6.61%37.213.51
11/01758769749760+0.26%190,100283億8600万+9.83%38.113.84
10/31730759728758+3.55%211,100283億1130万+10.5%3813.81
10/28740741728732-1.08%311,900273億4020万+7.65%36.713.33
10/27735742726740+1.23%184,300276億3900万+9.63%37.113.48
10/26717735713731+2.38%234,600273億285万+9.27%36.6513.31
10/25737746704714-1.65%282,100266億6790万+7.53%35.813
10/24707730704726+3.27%237,900271億1610万+10.33%36.413.22
10/21703712696703-1.13%156,400262億5705万+7.66%35.2512.8
10/20707732702711+3.49%391,800265億5585万+9.72%35.6512.95
10/19680690670687+1.18%131,000256億5945万+6.84%34.4412.51
10/18671689671679+1.19%168,700253億6065万+6.43%34.0412.37
10/17675675652671-0.3%183,400250億6185万+5.67%33.6412.22
10/14710710666673-5.48%306,000251億3655万+6.49%33.7412.26
10/13714727698712+0.42%406,300265億9320万+13.38%35.712.97
10/12697744694709+3.2%621,900264億8115万+13.99%35.5512.91
10/11661690658687+4.73%262,500256億5945万+11.53%34.4412.51
10/07663671643656-2.09%122,800245億160万+7.19%32.8911.95
10/06660673655670+2.76%162,200250億2450万+10.02%33.5912.2
10/05648658641652-0.15%120,200243億5220万+7.41%32.6911.88
10/04652655639653-1.21%163,000243億8955万+7.93%32.7411.89
10/03681688643661-2.51%274,000246億8835万+9.62%33.1412.04
09/30644680631678+4.31%238,100253億2330万+13%33.9912.35
09/29659676640650-0.91%331,600242億7750万+8.88%32.5911.84
09/28637659636656+2.98%395,500245億160万+10.44%32.8911.95
09/27609640607637+4.6%285,600237億9195万+7.97%31.9411.6
09/26611614605609+0.33%67,900227億4615万+3.57%30.5311.09
09/23609617599607-0.33%158,500226億7145万+3.58%30.4311.06
09/21591612589609+2.53%120,200227億4615万+4.1%30.5311.09
09/20588602584594+0.85%110,200221億8590万+1.71%29.7810.82
09/16583594580589+1.2%95,000219億9915万+1.03%29.5310.73
09/15570592570582+0.52%86,100217億3770万-0.17%29.1810.6
09/14586587575579-1.7%79,100216億2565万-0.52%29.0310.55
09/13581593581589+2.08%126,300219億9915万+1.03%29.5310.73
09/12574582574577-0.52%69,500215億5095万-1.03%28.9310.51
09/09598600579580-3.81%62,300216億6300万-0.51%29.0810.56
09/08584605567603+3.43%161,300225億2205万+3.25%30.2310.98
09/07576588572583+1.22%82,500217億7505万-0.17%29.2310.62
09/06565583565576+3.04%84,200215億1360万-1.54%28.8810.49
09/05565571558559-0.89%94,700208億7865万-4.61%28.0310.18
09/02578588561564-3.09%186,300210億6540万-4.24%28.2810.27
09/01597603577582-2.68%80,900217億3770万-1.36%29.1810.6
08/31608614596598-1.81%130,700223億3530万+1.18%29.9810.89
08/30600626600609+0.5%161,200227億4615万+2.7%30.5311.09
08/29605616601606+1.34%128,600226億3410万+2.02%30.3811.04
08/26590601583598+0.17%94,500223億3530万+0.5%29.9810.89
08/25593603590597+0.67%104,800222億9795万+0.17%29.9310.87
08/24585597579593+1.37%105,400221億4855万-0.84%29.7310.8
08/23555587554585+5.03%166,900218億4975万-2.17%29.3310.65
08/22555571555557-1.07%156,600208億395万-7.01%27.9310.14
08/19573573552563-2.09%116,800210億2805万-6.48%28.2310.25
08/18583590572575-0.35%149,100214億7625万-4.64%28.8310.47
08/17565577556577+0.7%143,500215億5095万-4.63%28.9310.51
08/16586586565573-2.05%84,600214億155万-5.6%28.7310.44
08/15585592579585+0.34%81,000218億4975万-3.78%29.3310.65
08/12579590570583+2.46%140,800217億7505万-4.27%29.2310.62
08/10565577546569-4.69%441,700212億5215万-6.72%28.5310.36
08/09581597575597+3.47%101,500222億9795万-2.29%29.9310.87
08/08600600561577-2.53%146,500215億5095万-5.72%28.9310.51
08/05588611588592+0.34%152,800221億1120万-3.58%29.6810.78
08/04603612583590-2.16%238,700220億3650万-3.91%29.5810.75