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
12/301,6491,6761,6361,669+0.48%2,255,1002兆714億-3.19%15.631.73
12/291,6631,6671,6431,661-0.95%2,667,2002兆614億-3.82%15.561.73
12/281,6821,6951,6681,677-0.42%2,620,9002兆813億-3.01%15.71.74
12/271,6801,6971,6721,684+0.18%2,081,7002兆900億-2.6%15.771.75
12/261,6861,6991,6801,681-1.18%2,997,4002兆863億-2.72%15.741.75
12/221,7031,7091,6751,701-0.58%4,002,1002兆1111億-1.51%15.931.77
12/211,7211,7291,7031,711-0.87%3,759,8002兆1235億-0.87%16.021.78
12/201,7071,7271,7021,7260%3,211,2002兆1421億+0.06%16.161.79
12/191,7101,7311,7031,726+0.58%3,306,7002兆1421億+0.17%16.161.79
12/161,7131,7231,7071,716+0.47%4,363,0002兆1297億-0.23%16.071.78
12/151,7201,7321,7051,708+0.47%4,039,3002兆1198億-0.47%161.78
12/141,7001,7051,6871,700-0.29%4,436,3002兆1099億-0.47%15.921.77
12/131,7211,7251,6731,705-3.89%7,619,1002兆1161億-0.12%15.971.77
12/121,7871,8051,7691,774+0.91%5,070,1002兆2017億+4.05%16.611.84
12/091,7391,7631,7301,758-1.29%7,631,3002兆1818億+3.47%16.461.83
12/081,7691,7831,7621,781-0.28%5,129,4002兆2104億+5.07%16.681.85
12/071,7961,7981,7741,786+1.02%4,112,5002兆2166億+5.62%16.731.86
12/061,7601,7881,7581,768+1.43%5,395,3002兆1942億+4.74%16.561.84
12/051,7341,7561,7281,743-0.23%3,131,8002兆1632億+3.44%16.321.81
12/021,7541,7631,7331,747-1.02%2,977,8002兆1682億+3.93%16.361.82
12/011,7901,7901,7561,765+2.14%5,052,8002兆1905億+5.31%16.531.83
11/301,7321,7381,7201,728+0.29%4,031,5002兆1446億+3.35%16.181.8
11/291,7071,7321,7061,723+0.35%2,771,2002兆1384億+3.24%16.141.79
11/281,7341,7381,7091,717-1.66%4,526,7002兆1310億+3.06%16.081.78
11/251,7541,7801,7331,746+0.34%4,593,7002兆1669億+4.93%16.351.81
11/241,7401,7721,7221,740+2.23%6,914,5002兆1595億+4.88%16.291.81
11/221,6781,7031,6691,702+1.37%3,612,7002兆1123億+2.96%15.941.77
11/211,6771,6901,6701,679+1.14%3,262,6002兆838億+1.88%15.721.75
11/181,6721,6811,6591,660+0.3%4,237,9002兆602億+1.03%15.551.73
11/171,6771,6831,6411,655-2.3%4,548,7002兆540億+1.04%15.51.72
11/161,6911,7041,6741,694+1.13%4,732,5002兆1024億+3.67%15.861.76
11/151,6901,6951,6601,675-0.53%4,089,0002兆788億+2.82%15.691.74
11/141,6541,6851,6411,684+2.81%4,422,2002兆900億+3.69%15.771.75
11/111,6501,6901,6201,638+0.99%6,174,4002兆329億+1.17%15.341.7
11/101,6221,6411,6011,622+6.99%5,259,6002兆130億+0.37%15.191.69
11/091,6001,6231,4841,516-8.78%12,445,5001兆8815億-5.9%14.21.58
11/081,6691,6741,6561,662-0.18%2,491,1002兆627億+3.1%15.561.73
11/071,6501,6711,6441,665+2.59%4,279,5002兆664億+3.67%15.591.73
11/041,6331,6461,6021,623-1.58%5,142,2002兆143億+1.31%15.21.69
11/021,6661,6781,6401,649-3%3,412,9002兆466億+3.19%15.441.71
11/011,6891,7071,6781,700+0.29%2,970,0002兆1099億+6.65%15.921.77
10/311,6901,7031,6811,695+0.41%3,291,3002兆1036億+6.87%15.871.76
10/281,6601,6891,6601,688+2.61%4,917,1002兆950億+6.84%15.811.75
10/271,6321,6541,6301,645+0.37%3,351,3002兆416億+4.58%15.411.71
10/261,6321,6401,6081,639-0.3%2,903,4002兆341億+4.66%15.351.7
10/251,6521,6591,6371,644-0.54%2,787,7002兆403億+5.45%15.41.71
10/241,6541,6611,6391,6530%2,449,2002兆515億+6.51%15.481.72
10/211,6651,6661,6471,653-0.66%3,507,3002兆515億+6.99%15.481.72
10/201,6251,6661,6051,664+2.02%4,797,2002兆652億+8.19%15.581.73
10/191,6251,6661,6101,631+2.07%5,677,8002兆242億+6.67%15.271.7
10/181,5891,6051,5761,598+1.98%4,184,7001兆9833億+4.99%14.971.66
10/171,5441,5731,5441,567+1.29%2,584,3001兆9448億+3.23%14.671.63
10/141,5441,5511,5171,547+0.19%3,982,9001兆9200億+2.11%14.491.61
10/131,5631,5771,5311,544-0.64%4,072,2001兆9162億+1.91%14.461.6
10/121,5541,5741,5441,554-0.32%3,164,8001兆9286億+2.64%14.551.62
10/111,5671,5751,5461,559-0.19%3,733,9001兆9349億+2.97%14.61.62
10/071,5651,5671,5511,562-0.06%2,553,8001兆9386億+3.24%14.631.62
10/061,5721,5881,5631,563+0.97%3,503,4001兆9398億+3.44%14.641.62
10/051,5221,5551,5171,548+2.18%4,074,8001兆9212億+2.72%14.51.61
10/041,4981,5261,4951,515-0.39%3,757,7001兆8802億+0.73%14.191.57
10/031,5141,5301,4941,521+0.46%2,946,0001兆8877億+1.4%14.241.58
09/301,5301,5361,4961,514-3.93%5,435,7001兆8848億+1.14%14.191.58
09/291,5541,5851,5491,576+3.21%3,595,9001兆9619億+5.56%14.771.64
09/281,5051,5421,5051,527-0.26%4,009,4001兆9009億+2.69%14.311.59
09/271,4941,5311,4761,531+0.99%3,905,0001兆9059億+3.31%14.351.59
09/261,5241,5331,5071,516-1.49%2,666,9001兆8872億+2.5%14.211.58
09/231,5401,5481,5271,539+0.79%3,958,3001兆9159億+4.27%14.431.6
09/211,4771,5301,4641,527+4.16%5,103,1001兆9009億+3.53%14.311.59
09/201,4451,4771,4361,466+0.14%3,599,8001兆8250億-0.41%13.741.53
09/161,4521,4701,4511,464+0.34%2,752,6001兆8225億-0.61%13.721.52
09/151,4691,4781,4511,459-1.55%3,209,5001兆8163億-1.08%13.681.52
09/141,4621,4921,4541,482+1.09%4,103,2001兆8449億+0.41%13.891.54
09/131,4411,4791,4371,466+1.88%4,316,2001兆8250億-0.74%13.741.53
09/121,4491,4651,4201,439-2.57%4,639,8001兆7914億-2.57%13.491.5
09/091,4571,4821,4361,477-0.67%6,560,2001兆8387億0%13.841.54
09/081,5071,5121,4721,487-1.13%3,704,3001兆8511億+0.81%13.941.55
09/071,4991,5051,4821,504-1.44%3,539,2001兆8723億+2.1%14.11.56
09/061,5361,5391,5151,526-0.78%2,929,7001兆8997億+3.6%14.31.59
09/051,5651,5691,5381,538-0.13%3,316,1001兆9146億+4.48%14.421.6
09/021,5221,5501,5221,540+0.92%4,062,4001兆9171億+4.69%14.441.6
09/011,5431,5471,5231,526+0.59%4,199,8001兆8997億+3.88%14.31.59
08/311,4971,5251,4871,517+2.5%4,133,4001兆8885億+3.41%14.221.58
08/301,4761,4861,4741,480+0.34%2,509,2001兆8424億+1.09%13.871.54
08/291,4551,4951,4441,475+4.83%4,672,3001兆8362億+0.75%13.831.53
08/261,4221,4251,4011,407-1.68%3,509,2001兆7516億-3.89%13.191.46
08/251,4381,4381,4181,431-0.21%2,827,1001兆7814億-2.65%13.411.49
08/241,4221,4431,4221,434+1.99%3,225,1001兆7852億-2.58%13.441.49
08/231,4001,4181,3871,406-0.99%4,234,2001兆7503億-4.61%13.181.46
08/221,4651,4701,4191,420-1.39%6,175,0001兆7677億-3.92%13.311.48
08/191,4571,4761,4351,440-1.44%4,702,6001兆7926億-2.7%13.51.5
08/181,4851,4941,4591,461-2.27%3,016,5001兆8188億-1.28%13.691.52
08/171,4671,4971,4541,495+1.7%3,577,4001兆8611億+1.29%14.011.56
08/161,4981,5231,4681,470-1.54%4,963,9001兆8300億0%13.781.53
08/151,4821,4991,4701,493-0.27%5,791,2001兆8586億+2.12%13.991.55
08/121,5051,5131,4621,497-0.2%7,553,2001兆8636億+2.96%14.031.56
08/101,4821,5091,4821,500+0.33%4,139,4001兆8673億+3.73%14.061.56
08/091,4741,5021,4641,495+1.36%4,549,4001兆8611億+3.82%14.011.56
08/081,4501,4781,4481,475+3.95%6,400,9001兆8362億+2.72%13.831.53
08/051,4101,4431,4041,419-1.05%5,004,3001兆7665億-0.98%13.31.48
08/041,3551,4481,3551,434-0.76%9,131,0001兆7852億+0.21%13.441.49