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
12/30640648640648+0.78%16,80058億7120万-1.52%17.430.63
12/29646646639643-0.46%17,20058億2590万-2.28%17.30.63
12/28643647641646-0.77%24,10058億5308万-1.82%17.380.63
12/27654657650651-0.46%31,40058億9838万-1.06%17.510.63
12/26653659650654+0.15%22,80059億2556万-0.46%17.590.64
12/22653656650653+0.15%23,50059億1650万-0.46%17.570.64
12/21658662651652-0.91%34,60059億744万-0.46%17.540.63
12/20661663651658-0.3%80,40059億6180万+0.61%17.70.64
12/19661663655660-0.3%39,60059億7993万+1.07%17.750.64
12/166606656546620%43,80059億9805万+1.69%17.810.64
12/15660662659662+0.3%14,40059億9805万+1.85%17.810.64
12/14663663654660-0.45%22,20059億7993万+2.01%17.750.64
12/13661663655663+0.15%44,00060億711万+2.63%17.830.65
12/12663666659662-0.15%29,40059億9805万+2.8%17.810.64
12/09658665652663-0.15%43,20060億711万+3.11%17.830.65
12/08667667659664+0.45%22,60060億1617万+3.59%17.860.65
12/07665665657661-0.6%35,90059億8899万+3.28%17.780.64
12/06667670662665+0.45%15,90060億2523万+4.07%17.890.65
12/05654665654662+0.15%26,80059億9805万+3.76%17.810.64
12/02664665657661-0.45%24,50059億8899万+3.77%17.780.64
12/01665671657664-0.3%53,80060億1617万+4.4%17.860.65
11/30675675660666-0.6%33,30060億3429万+5.05%17.910.65
11/29685697661670+2.29%275,20060億7053万+5.85%18.020.65
11/28652658645655+0.46%24,30059億3462万+3.64%17.620.64
11/25650656646652+0.93%58,40059億744万+3.33%17.540.63
11/24645648641646+1.1%60,00058億5308万+2.54%17.380.63
11/22644644632639+0.16%33,10057億8965万+1.59%17.190.62
11/21632651631638+1.11%72,20057億8059万+1.43%17.160.62
11/186316356286310%19,30057億1717万+0.48%16.970.61
11/17622632622631-0.16%14,70057億1717万+0.48%16.970.61
11/16629632625632+0.48%15,80057億2623万+0.64%170.61
11/15635635621629+0.16%11,70056億9905万+0.32%16.920.61
11/14620632618628+1.29%19,70056億8999万+0.32%16.890.61
11/11621625618620+0.16%25,80056億1751万-0.8%16.680.6
11/10615623615619+2.82%16,10056億844万-0.96%16.650.6
11/09624625587602-3.53%37,80054億5442万-3.68%16.190.59
11/08627627624624-0.16%6,10056億5375万-0.16%16.790.61
11/07623626622625+0.32%5,50056億6281万+0.16%16.810.61
11/04618626615623-0.48%9,10056億4469万-0.16%16.760.61
11/02633633626626-1.57%19,80056億7187万+0.48%16.840.61
11/01636637632636+0.47%13,00057億6247万+2.25%17.110.62
10/316366366326330%8,60057億3529万+1.93%17.030.62
10/286336366296330%23,10057億3529万+2.1%17.030.62
10/27638638632633-0.31%9,10057億3529万+2.1%17.030.62
10/26636637629635-0.16%7,20057億5341万+2.75%17.080.62
10/25635636631636+0.16%9,00057億6247万+3.08%17.110.62
10/24626637626635+0.95%11,90057億5341万+3.08%17.080.62
10/21635635627629-0.32%11,20056億9905万+2.28%16.920.61
10/20626631626631-0.16%11,30057億1717万+2.77%16.970.61
10/19630635629632+0.48%3,70057億2623万+2.93%170.61
10/18630631625629-0.32%10,60056億9905万+2.61%16.920.61
10/17622635622631+1.61%16,40057億1717万+2.94%16.970.61
10/14626626619621-0.32%4,30056億2657万+1.31%16.70.6
10/136256266166230%19,50056億4469万+1.63%16.760.61
10/12614646613623+0.65%47,80056億4469万+1.63%16.760.61
10/11615624611619+1.81%36,00056億844万+0.98%16.650.6
10/07607610607608-0.16%3,90055億878万-0.65%16.350.59
10/06613613609609-0.33%7,80055億1784万-0.65%16.380.59
10/05614614609611+0.66%6,80055億3596万-0.16%16.440.59
10/04606610605607+0.17%14,60054億9972万-0.82%16.330.59
10/03609610605606-0.33%12,50054億9066万-0.98%16.30.59
09/30609612606608-1.14%10,80055億878万-0.65%16.350.59
09/29609616609615+0.49%8,90055億7220万+0.49%16.540.6
09/28609614607612+0.82%4,70055億4502万0%16.460.6
09/27606607602607+0.17%12,80054億9972万-0.65%16.330.59
09/26608611606606-0.82%7,70054億9066万-0.82%16.30.59
09/23615615609611-0.16%7,80055億3596万0%16.440.59
09/21611612602612+1.49%9,30055億4502万+0.16%16.460.6
09/20605620603603+0.17%5,40054億6348万-1.15%16.220.59
09/16606612602602-0.66%11,30054億5442万-1.47%16.190.59
09/15613614606606-1.3%12,40054億9066万-0.82%16.30.59
09/14617621614614-0.32%14,90055億6314万+0.49%16.520.6
09/13618623615616+0.16%13,60055億8126万+0.82%16.570.6
09/12613623613615-0.65%9,00055億7220万+0.65%16.540.6
09/09615622615619-0.32%8,00056億844万+1.48%16.650.6
09/08625627617621-0.64%8,00056億2657万+1.8%16.70.6
09/076246296206250%11,70056億6281万+2.63%16.810.61
09/06620625620625+0.81%5,50056億6281万+2.63%16.810.61
09/05632639615620-0.48%25,00056億1751万+1.81%16.680.6
09/02615623613623+2.13%13,10056億4469万+2.3%16.760.61
09/016106136076100%10,60055億2690万+0.16%16.410.59
08/31606612606610+0.33%13,80055億2690万0%16.410.59
08/30610612606608-0.33%9,60055億878万-0.49%16.350.59
08/29613613608610+0.66%5,90055億2690万-0.33%16.410.59
08/26616616605606+0.17%8,70054億9066万-1.14%16.30.59
08/25608608603605+0.33%6,00054億8160万-1.47%16.270.59
08/24601610601603-0.17%4,00054億6348万-1.79%16.220.59
08/23601606601604+0.33%5,60054億7254万-1.79%16.250.59
08/22609611601602-0.66%7,80054億5442万-2.27%16.190.59
08/19601611601606+0.33%5,60054億9066万-1.78%16.30.59
08/18601607600604+0.17%8,10054億7254万-2.27%16.250.59
08/17601605600603+0.17%9,20054億6348万-2.58%16.220.59
08/16605609602602-0.99%12,40054億5442万-2.9%16.190.59
08/15606612604608-0.82%9,20055億878万-1.94%16.350.59
08/12607613607613+0.99%5,00055億5408万-1.13%16.490.6
08/10605610605607+0.33%6,20054億9972万-2.1%16.330.59
08/09607611605605-0.98%7,40054億8160万-2.42%16.270.59
08/08611611607611+0.66%4,50055億3596万-1.61%16.440.59
08/05607615603607-0.49%20,50054億9972万-2.25%16.330.59
08/046176176076100%10,00055億2690万-1.93%16.410.59