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
12/30609615608613+0.49%23,50076億9200万-1.13%-0.5
12/29614615606610-1.45%28,30076億5436万-1.29%-0.5
12/28611620604619+1.14%30,40077億6729万+0.32%-0.51
12/27602613601612+1.49%74,40076億7945万-0.65%-0.5
12/26608615602603-1.95%67,20075億6652万-1.79%-0.5
12/22609619608615+0.82%35,00077億1710万+0.33%-0.51
12/21620621607610-1.61%53,20076億5436万-0.33%-0.5
12/20620622612620-0.64%64,00077億7984万+1.31%-0.51
12/19630630621624-0.79%38,60078億3003万+2.13%-0.51
12/16635638620629-1.56%81,10078億9277万+3.28%-0.52
12/156396436356390%42,70080億1825万+5.27%-0.53
12/146436436356390%41,00080億1825万+5.45%-0.53
12/13640642634639-0.62%51,10080億1825万+6.32%-0.53
12/12635647635643+1.58%73,40080億6845万+7.71%-0.53
12/09638639626633-0.16%71,80079億4296万+6.93%-0.52
12/08649650632634-1.71%70,30079億5551万+8.01%-0.52
12/076486586406450%112,40080億9354万+10.63%-0.53
12/06624650624645+4.03%198,10080億9354万+11.59%-0.53
12/05614621612620+1.64%64,20077億7984万+8.01%-0.51
12/02608618607610+0.66%85,60076億5436万+6.83%-0.5
12/01610613602606+0.5%86,20076億416万+6.5%-0.5
11/30606609599603+0.67%55,40075億6652万+6.54%-0.5
11/296046085965990%103,70075億1633万+6.39%-0.49
11/28583599583599+2.74%57,10075億1633万+6.77%-0.49
11/25583593582583+1.22%73,70073億1556万+4.48%-0.48
11/24580585572576-0.52%63,40072億2772万+3.6%-0.47
11/22587594579579-1.19%58,70072億6536万+4.51%-0.48
11/21578599578586+1.38%123,70073億5320万+6.16%-0.48
11/18579583576578-0.17%83,00072億5282万+5.09%-0.48
11/17588597577579-2.53%132,50072億6536万+5.66%-0.48
11/16610612585594-1.66%267,00074億5359万+8.79%-0.49
11/15610623593604+0.5%287,70075億7907万+11.03%-0.5
11/14587607576601+5.07%319,60075億4142万+11.09%-0.49
11/11589599564572-1.21%248,80071億7753万+6.32%-0.47
11/10600605563579-2.2%924,00072億6536万+7.82%-0.48
11/09527622518592+12.33%1,184,70074億2849万+10.65%-0.49
11/08522530522527+0.19%52,90066億1286万-0.94%-0.43
11/07527527523526+0.38%52,20066億31万-1.13%-0.43
11/045225275215240%59,00065億7522万-1.69%-0.43
11/02524528522524+0.38%50,00065億7522万-1.69%-0.43
11/01520522517522+0.97%34,30065億5012万-2.06%-0.43
10/31540540507517-6%185,50064億8738万-3.18%-0.43
10/28546550546550+0.73%42,00069億147万+2.8%-0.45
10/27549550544546-0.36%36,20068億5128万+2.25%-0.45
10/26541548541548+1.48%29,80068億7637万+2.81%-0.45
10/25537541533540+1.12%42,70067億7599万+1.5%-0.44
10/245345355335340%15,40067億70万+0.38%-0.44
10/21536536532534+0.19%11,90067億70万+0.56%-0.44
10/20532534531533+0.38%14,70066億8815万+0.38%-0.44
10/19528532527531-0.38%10,80066億6305万0%-0.44
10/18534534530533+0.19%6,30066億8815万+0.38%-0.44
10/17533533527532-0.19%20,30066億7560万+0.38%-0.44
10/14533536530533-0.37%15,00066億8815万+0.57%-0.44
10/13534535531535+0.94%10,90067億1325万+0.94%-0.44
10/12534535530530-0.75%15,70066億5051万+0.19%-0.44
10/11536536532534+0.38%4,20067億70万+0.95%-0.44
10/07534535530532-0.37%12,50066億7560万+0.76%-0.44
10/06533535531534+0.19%20,80067億70万+1.14%-0.44
10/05532535531533+0.38%12,80066億8815万+1.14%-0.44
10/04525531525531+0.76%16,30066億6305万+0.95%-0.44
10/03525529522527+0.19%28,10066億1286万+0.38%-0.43
09/30528530526526-1.5%15,00066億31万+0.19%-0.43
09/29537537529534+0.38%21,00067億70万+1.71%-0.44
09/28534537526532-0.75%10,70066億7560万+1.53%-0.44
09/27529536527536+0.19%15,30067億2579万+2.29%-0.44
09/265355365335350%6,50067億1325万+2.29%-0.44
09/23536538533535+0.19%15,90067億1325万+2.49%-0.44
09/21529534525534+0.95%39,30067億70万+2.5%-0.44
09/20525532523529+1.15%21,20066億3796万+1.54%-0.44
09/16530530522523+0.19%16,60065億6267万+0.38%-0.43
09/15528528521522-0.76%6,90065億5012万+0.19%-0.43
09/145245295225260%18,10066億31万+0.96%-0.43
09/13529536525526-1.31%21,90066億31万+0.77%-0.43
09/12524539520533+1.91%57,10066億8815万+2.11%-0.44
09/095185295175230%43,60065億6267万+0.19%-0.43
09/085235245185230%7,70065億6267万+0.19%-0.43
09/075255255195230%11,50065億6267万+0.38%-0.43
09/065215245215230%5,40065億6267万+0.38%-0.43
09/05526529519523+0.77%30,10065億6267万+0.19%-0.43
09/02515520515519+0.19%7,70065億1248万-0.76%-0.43
09/01520521514518-0.38%15,20064億9993万-1.15%-0.43
08/31520523518520+0.39%9,20065億2502万-0.95%-0.43
08/30515518514518+0.19%8,30064億9993万-1.52%-0.43
08/29516519514517+0.98%10,50064億8738万-2.08%-0.43
08/26516516512512-0.78%8,30064億2464万-3.21%-0.42
08/25520525515516-0.96%15,40064億7483万-2.82%-0.42
08/24518523518521+0.39%8,20065億3757万-2.07%-0.43
08/23516521515519+0.97%9,10065億1248万-2.63%-0.43
08/22524524514514-0.58%18,60064億4974万-3.75%-0.42
08/19516525516517-0.19%8,90064億8738万-3.36%-0.43
08/185205205165180%16,90064億9993万-3.36%-0.43
08/17520520516518-0.38%15,20064億9993万-3.36%-0.43
08/16533533520520-1.7%21,70065億2502万-3.17%-0.43
08/15525533525529+0.76%3,40066億3796万-1.49%-0.44
08/12534534524525-1.69%26,60065億8777万-2.05%-0.43
08/105355405325340%10,10067億70万-0.37%-0.44
08/09530537529534+0.75%12,40067億70万-0.19%-0.44
08/08525532525530+1.15%21,40066億5051万-0.75%-0.44
08/05527528521524+0.19%8,40065億7522万-1.87%-0.43
08/04520526520523+0.58%11,10065億6267万-2.06%-0.43