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
12/30931942927940+1.18%26,70063億9012万-7.84%-5.89
12/29943943928929-1.17%47,60063億1534万-9.19%-5.82
12/28940955938940-0.21%65,70063億9012万-8.47%-5.89
12/27948955942942-0.63%81,60064億371万-8.54%-5.91
12/26935960933948-0.21%88,90064億4450万-8.32%-5.94
12/22955958945950-1.25%114,60064億5810万-8.48%-5.96
12/219621,000931962-4.47%338,00065億3967万-7.5%-6.03
12/201,0021,0231,0001,007+0.1%110,80068億4558万-3.36%-6.31
12/191,0291,0291,0001,006-2.33%156,20068億3878万-3.45%-6.31
12/161,0911,0911,0261,030-6.87%290,80070億194万-1.15%-6.46
12/151,1411,2401,1001,106-3.07%434,50075億1858万+6.35%-6.93
12/141,2001,2211,1311,141-3.22%234,90077億5651万+10.35%-7.15
12/131,1541,2211,1181,179-0.42%362,40080億1484万+14.58%-7.39
12/121,1001,1971,0821,184+13.85%729,30080億4883万+15.85%-7.42
12/091,0301,1231,0301,040+1.76%367,20070億6992万+2.46%-6.52
12/081,0521,0591,0221,022-1.16%69,00069億4755万+0.69%-6.41
12/071,0161,0421,0161,034+1.97%51,00070億2913万+1.77%-6.48
12/061,0091,0181,0031,014+0.8%27,70068億9317万-0.39%-6.36
12/051,0001,0161,0001,0060%31,80068億3878万-1.47%-6.31
12/021,0301,0301,0031,006-0.79%47,40068億3878万-1.66%-6.31
12/011,0221,0341,0101,014-1.65%69,00068億9317万-1.07%-6.36
11/301,0171,0751,0151,031+0.49%89,10070億873万+0.19%-6.46
11/291,0311,0311,0151,026-1.72%35,50069億7474万-0.68%-6.43
11/281,0371,0491,0181,044+3.26%56,00070億9711万+0.68%-6.55
11/251,0151,0251,0011,011-0.39%46,50068億7277万-2.79%-6.34
11/241,0221,0391,0131,015-0.2%31,20068億9997万-2.87%-6.36
11/221,0261,0381,0121,017-0.78%32,50069億1356万-3.14%-6.38
11/211,0361,0481,0161,025-1.06%28,80069億6795万-2.66%-6.43
11/181,0351,0521,0341,036+0.29%29,40070億4272万-2.08%-6.5
11/171,0031,0391,0031,033+1.97%44,00070億2233万-2.36%-6.48
11/161,0231,0861,0111,013+0.8%127,80068億8637万-4.52%-6.35
11/151,0101,0109921,005-0.5%24,90068億3199万-5.72%-6.3
11/149501,0199501,010+1.2%53,60068億6598万-6.31%-6.33
11/111,0071,027994998-0.2%57,40067億8440万-8.19%-6.26
11/109981,0159921,000+4.6%54,00067億9800万-8%-6.27
11/091,0131,020931956-5.16%93,90064億9888万-11.97%-5.99
11/081,0381,0481,0021,008-0.2%38,00068億5238万-7.27%-6.32
11/071,0011,0231,0001,010+0.2%25,30068億6598万-7%-6.33
11/041,0031,0189961,008-1.37%63,60068億5238万-7.1%-6.32
11/021,0501,0571,0201,022-3.49%70,40069億4755万-5.72%-6.41
11/011,0871,0921,0591,059-2.93%59,90071億9908万-2.13%-6.64
10/311,0781,1201,0781,091+1.21%68,20074億1661万+1.02%-6.84
10/281,0651,1651,0631,078+1.7%278,40073億2824万+0.19%-6.76
10/271,0771,1091,0601,060-0.66%76,70072億588万-1.12%-6.65
10/261,0951,0951,0601,067-3.18%98,00072億5346万-0.28%-6.69
10/251,1391,1501,1001,102-2.48%67,30074億9139万+3.09%-6.91
10/241,1201,1581,1201,130+1.25%78,90076億8174万+5.51%-7.08
10/211,1301,1601,1121,116-1.41%109,70075億8656万+4.01%-7
10/201,1201,2111,1201,132+0.53%371,60076億9533万+5.2%-7.1
10/191,1311,1751,1121,126-2.68%147,80076億5454万+4.26%-7.06
10/181,0811,1771,0651,157+5.95%300,10078億6528万+6.54%-7.25
10/171,1671,1691,0741,092-3.96%230,60074億2341万-0.18%-6.85
10/141,0421,2371,0241,137+8.08%1,098,20077億2932万+3.27%-7.13
10/131,0671,0871,0141,052-3.57%148,80071億5149万-4.28%-6.6
10/121,1281,1341,0811,091-4.63%173,50074億1661万-1.36%-6.84
10/111,1631,2371,1251,144-12.87%537,50077億7691万+3.62%-7.17
10/071,2451,3971,2361,313+8.07%3,055,10089億2577万+20.13%-8.23
10/061,0201,2841,0201,215+21.26%2,601,80082億5957万+13.13%-7.62
10/059811,0129731,002+3.09%114,90068億1159万-5.38%-6.28
10/04982984970972-1.02%50,50066億765万-7.69%-6.09
10/03991997980982-0.71%29,30066億7563万-6.21%-6.16
09/309911,000979989-0.2%68,90067億2322万-5.09%-6.16
09/299951,018984991+0.71%70,10067億3681万-4.44%-6.17
09/289771,010976984+0.82%78,10066億8923万-4.65%-6.12
09/27972986963976-1.91%72,00066億3484万-5.15%-6.07
09/269951,010984995-1.09%81,80067億6401万-2.83%-6.19
09/239701,0649701,006+3.6%182,90068億3878万-1.28%-6.26
09/21978994969971-3.29%104,90066億85万-4.33%-6.04
09/201,0561,0569951,004-4.92%136,40068億2519万-0.79%-6.25
09/161,1201,1361,0231,056-8.17%246,70071億7868万+4.76%-6.57
09/151,1741,2451,1351,150-2.87%120,50078億1770万+14.89%-7.16
09/141,1611,3001,1301,184-0.59%471,10080億4883万+19.35%-7.37
09/131,2001,2201,0631,191-2.54%554,20080億9641万+21.16%-7.41
09/121,2731,2961,2111,222-4.46%227,50083億715万+25.33%-7.61
09/091,2471,3371,2411,279-5.26%655,10086億9464万+32.95%-7.96
09/081,5611,5611,3351,350+7.06%2,062,70091億7730万+42.11%-8.4
09/071,0711,3201,0331,261+15.16%1,591,90085億7227万+34.87%-7.85
09/061,2491,2501,0421,095-10.9%518,00074億4381万+18.51%-6.82
09/051,2011,2901,1751,229+19.67%1,492,30083億5474万+33.73%-7.65
09/028851,0278781,027+17.1%264,50069億8154万+12.73%-6.39
09/01831885825877+5.28%58,50059億6184万-3.94%-5.46
08/31841850830833-2.34%19,80056億6273万-10.04%-5.18
08/30847855837853+2.03%14,70057億9869万-10.02%-5.31
08/29840847829836+0.6%13,70056億8312万-14.34%-5.2
08/26859859831831-2.46%28,70056億4913万-18.53%-5.17
08/25859863824852-1.5%77,60057億9189万-18.7%-5.3
08/24875879857865-1.26%41,50058億8027万-19.38%-5.38
08/23891905875876-3.95%57,00059億5504万-20.87%-5.45
08/22872922852912+7.42%93,90061億9977万-19.15%-5.68
08/19864869842849-3.08%55,60057億7150万-25.26%-5.28
08/18888895860876-2.34%66,00059億5504万-23.23%-5.45
08/17900922893897-0.77%68,10060億9780万-21.18%-5.58
08/16930930894904+1.8%70,80061億4539万-20.28%-5.63
08/15885912857888-1.33%98,40060億3662万-21.28%-5.53
08/12911920900900-1.75%86,10061億1820万-19.86%-5.6
08/10924945900916-4.38%119,70062億2696万-18.14%-5.7
08/099581,059955958-3.04%466,00065億1248万-14%-5.96
08/088971,022889988+8.57%282,90067億1642万-10.91%-6.15
08/05955964910910-6.19%75,40061億8618万-17.42%-5.66
08/04974994933970+0.52%120,90065億9406万-11.66%-6.04