株価チャート

2016/07/29～2016/12/26

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
12/26693714691710+1.72%108,700159億7500万-3.14%28.381.04
12/22695704693698-1.27%76,800157億500万-4.77%27.91.03
12/21710712698707-0.28%155,600159億750万-3.42%28.261.04
12/20699710699709+1.43%99,400159億5250万-3.14%28.341.04
12/19705710695699-1.83%167,700157億2750万-4.25%27.941.03
12/16714723706712-1.93%229,400160億2000万-2.2%28.461.05
12/15769769715726-4.22%517,300163億3500万-0.14%29.021.07
12/14799814751758-3.32%643,600170億5500万+4.84%30.291.11
12/13759784756784+2.75%247,800176億4000万+8.89%31.331.15
12/12745770740763+3.25%288,000171億6750万+6.42%30.491.12
12/09730743717739+0.54%272,500166億2750万+3.36%29.541.09
12/08744762731735-1.21%281,200165億3750万+2.94%29.381.08
12/07758773738744-1.85%395,900167億4000万+4.35%29.741.09
12/06794806748758-3.81%793,500170億5500万+6.46%30.291.11
12/05826826772788-4.48%855,500177億3000万+10.67%31.491.16
12/02815910796825+7.14%4,058,900185億6250万+16.2%32.971.21
12/01764784754770+3.91%633,100173億2500万+8.91%30.771.13
11/30758758726741+0.14%300,500166億7250万+4.96%29.621.09
11/29758763727740-3.14%470,500166億5000万+4.67%29.581.09
11/28700765700764+11.53%679,300171億9000万+8.06%30.531.12
11/25698700677685-2.84%119,700154億1250万-2.97%27.381.01
11/24722722688705+0.86%225,000158億6250万-0.56%28.181.04
11/22666707665699+4.33%169,300157億2750万-1.55%27.941.03
11/21682683669670-2.62%98,700150億7500万-5.9%26.780.99
11/18705710683688-2.55%134,700154億8000万-3.78%27.51.01
11/17686710675706+3.22%155,900158億8500万-1.81%28.221.04
11/16680696679684-2.01%101,000153億9000万-5%27.341.01
11/15688698667698+3.71%127,500157億500万-3.46%27.91.03
11/14633677633673+4.18%94,500151億4250万-7.43%26.90.99
11/11675680627646-4.72%141,600145億3500万-11.51%25.820.95
11/10680694663678+7.11%273,800152億5500万-7.63%27.11
11/09660673618633-6.64%307,800142億4250万-14.23%25.30.93
11/08690695670678-3.69%170,400152億5500万-8.87%27.11
11/07724728699704-2.63%108,900158億4000万-5.76%28.141.04
11/04723735704723+2.12%199,400162億6750万-3.47%28.91.06
11/02730743699708-1.26%218,400159億3000万-5.35%28.31.04
11/01718719690717-0.97%161,200161億3250万-4.02%28.661.05
10/31733747715724-2.43%132,000162億9000万-2.95%28.941.06
10/28748751737742-0.8%129,300166億9500万-0.4%29.661.09
10/27755759743748-0.13%49,000168億3000万+0.81%29.91.1
10/26748754744749+0.54%64,300168億5250万+1.63%29.941.1
10/25750754741745-1.84%116,300167億6250万+1.64%29.781.1
10/24757779751759+2.29%187,500170億7750万+4.12%30.331.12
10/21740749738742+0.68%73,100166億9500万+2.34%29.661.09
10/20757758732737-2.77%119,400165億8250万+2.08%29.461.08
10/19731762731758+2.57%123,600170億5500万+5.57%30.291.11
10/18735742727739-0.54%93,500166億2750万+3.36%29.541.09
10/17758758739743-2.62%115,800167億1750万+4.21%29.71.09
10/14780780754763-1.04%98,000171億6750万+7.62%30.491.12
10/13764793761771+4.19%433,400173億4750万+9.36%30.811.13
10/12770777735740-3.77%168,000166億5000万+5.71%29.581.09
10/11795805761769-1.41%263,900173億250万+10.49%30.731.13
10/07740786740780+4.28%188,300175億5000万+12.88%31.171.15
10/06759763746748-2.09%108,000168億3000万+9.04%29.91.1
10/05777786753764-1.8%147,500171億9000万+12.02%30.531.12
10/04764781747778+0.13%271,300175億500万+14.92%31.091.14
10/03785799760777+4.44%323,000174億8250万+15.63%31.051.14
09/30761791729744-0.53%629,200167億4000万+11.54%29.741.09
09/29720750711748+6.1%431,300168億3000万+12.82%29.91.1
09/28692713692705+1.15%120,500158億6250万+6.98%28.181.04
09/27673701660697+2.05%101,800156億8250万+6.09%27.861.03
09/26710713681683-2.98%250,000153億6750万+4.43%27.31
09/23660705654704+8.47%319,600158億4000万+7.81%28.141.04
09/21635650634649+1.72%43,700146億250万-0.15%25.940.95
09/20642646635638-0.93%58,100143億5500万-1.85%25.50.94
09/16646652643644-0.92%35,100144億9000万-0.92%25.740.95
09/156506586446500%54,800146億2500万0%25.980.96
09/14660660645650-1.66%51,800146億2500万0%25.980.96
09/13660668643661+1.07%96,400148億7250万+1.69%26.420.97
09/12668676648654-3.68%114,700147億1500万+0.77%26.140.96
09/09687716676679-1.16%320,000152億7750万+4.62%27.141
09/08648698648687+6.18%250,400154億5750万+6.02%27.461.01
09/07640647636647-0.15%58,100145億5750万+0.15%25.860.95
09/06650653645648-0.92%43,700145億8000万+0.31%25.90.95
09/05642660639654+3.48%127,400147億1500万+0.93%26.140.96
09/02649652610632-3.36%185,700142億2000万-2.32%25.260.93
09/01658658647654+0.15%57,700147億1500万+1.55%26.140.96
08/31646659641653+1.4%76,100146億9250万+1.87%26.10.96
08/30653658642644-1.08%78,800144億9000万+0.78%25.740.95
08/29659670648651-0.15%204,900146億4750万+1.56%26.020.96
08/26649662639652+0.77%152,400146億7000万+1.88%26.060.96
08/25650652643647-0.46%40,700145億5750万+2.05%25.860.95
08/24655655641650+0.46%72,000146億2500万+4%25.980.96
08/23645664645647+0.78%145,800145億5750万+5.03%25.860.95
08/22639658636642+0.16%142,000144億4500万+5.77%25.660.94
08/19640653633641-0.77%196,800144億2250万+7.19%25.620.94
08/18633659633646+0.78%98,100145億3500万+10.05%25.820.95
08/17635645634641-0.16%77,700144億2250万+11.28%25.620.94
08/16643649634642+0.16%88,400144億4500万+13.63%25.660.94
08/15631660631641+0.16%127,200144億2250万+15.7%25.620.94
08/12663664632640-1.99%137,300144億+17.86%25.580.94
08/10651664643653+0.31%117,900146億9250万+22.74%26.10.96
08/09670685646651+2.36%390,800146億4750万+24.95%26.020.96
08/08628643620636-1.4%195,000143億1000万+24.95%25.420.94
08/05665678640645-1.68%248,600145億1250万+29.26%25.780.95
08/04626662626656+3.96%335,300147億6000万+34.43%26.220.96
08/03627645605631-2.47%498,900141億9750万+32.29%25.220.93
08/02670685636647-7.57%983,000145億5750万+38.54%25.860.95
08/01615730602700+11.11%2,816,800157億5000万+53.51%27.981.03
07/29552634551630+10.14%490,700141億7500万+41.89%25.180.93