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
12/301,0571,0611,0441,057+0.86%165,800315億7700万-1.03%16.451.15
12/291,0931,0931,0441,048-5.07%279,100313億813万-1.41%16.311.14
12/281,0851,1201,0811,104+1.28%245,100329億8109万+4.35%17.181.2
12/271,0761,0991,0761,090-0.37%215,100325億6285万+3.71%16.961.18
12/261,1001,1181,0911,094+0.74%192,400326億8235万+4.79%17.021.19
12/221,1031,1041,0701,086-1.9%319,500324億4335万+4.73%16.91.18
12/211,1161,1331,0991,107-0.81%197,400330億7071万+7.37%17.221.2
12/201,1171,1191,0971,116+0.18%253,100333億3958万+8.98%17.361.21
12/191,1381,1391,1101,114-2.96%300,500332億7983万+9.54%17.331.21
12/161,1501,1501,1261,148+1.68%275,600342億9555万+14%17.861.25
12/151,1201,1451,1201,129+2.26%357,000337億2794万+13.35%17.571.22
12/141,1161,1201,0851,104-0.99%352,700329億8109万+12.2%17.181.2
12/131,1581,1591,1071,115-4.29%493,000333億970万+14.36%17.351.21
12/121,1691,1951,1561,165+1.13%670,200348億341万+20.6%18.131.26
12/091,1221,1551,1111,152+1.14%361,900344億1505万+20.88%17.921.25
12/081,1241,1651,1241,139+2.8%750,400340億2668万+21.43%17.721.24
12/071,0601,1111,0601,108+6.85%612,500331億59万+20.04%17.241.2
12/069901,0399901,037+5.71%388,500309億7952万+13.96%16.131.12
12/05983990970981-0.51%186,800293億656万+9%15.261.06
12/029951,006974986-0.8%386,100294億5594万+10.54%15.341.07
12/019881,008982994+2.16%398,100296億9493万+12.57%15.471.08
11/30981994967973+0.62%903,300290億6757万+11.33%15.141.06
11/29940968940967+2.22%258,100288億8833万+11.66%15.051.05
11/28936955927946+0.21%366,000282億6097万+10.13%14.721.03
11/25925959924944+2.05%437,600282億122万+10.8%14.691.02
11/24920927918925+0.33%193,900276億3361万+9.47%14.391
11/22930930916922-0.75%162,800275億4399万+9.89%14.351
11/21939942918929+0.22%188,300277億5311万+11.66%14.451.01
11/18928934916927+1.2%334,100276億9336万+12.36%14.421.01
11/17915919905916-2.45%199,300273億6474万+11.98%14.250.99
11/16945948927939+1.29%265,700280億5185万+15.64%14.611.02
11/15951960914927-1.38%376,100276億9336万+15.01%14.421.01
11/14877945876940+8.55%495,700280億8172万+17.5%14.631.02
11/11876886855866-1.25%359,600258億7103万+9.07%13.470.94
11/10885886869877+8.27%261,900261億9965万+11.01%13.640.95
11/09893895795810-8.89%479,100241億9808万+3.32%12.60.88
11/08890915883889-1.11%363,600265億5814万+13.83%13.830.96
11/07849907843899+6.9%840,100268億5688万+16%13.990.98
11/04753844753841+10.8%1,118,700251億2418万+9.36%13.080.91
11/02772779755759-2.94%271,200226億7450万-0.65%11.810.82
11/01780784775782-0.51%131,100233億6160万+2.62%12.170.85
10/31783786775786+1.03%162,200234億8110万+3.42%12.230.85
10/28774780771778+1.17%165,200232億4211万+2.64%12.10.84
10/27765770764769-0.13%104,300229億7324万+1.85%11.960.83
10/26771772761770+0.26%128,100230億311万+2.39%11.980.84
10/25776791764768-1.66%165,700229億4336万+2.4%11.950.83
10/24782784776781-0.26%90,600233億3173万+4.55%12.150.85
10/217827897767830%113,300233億9148万+5.1%12.180.85
10/20778784770783+1.56%164,300233億9148万+5.53%12.180.85
10/19758772758771+1.98%210,900230億3299万+4.33%120.84
10/18759761746756-0.4%118,400225億8487万+2.44%11.760.82
10/17753763751759+0.8%118,400226億7450万+2.99%11.810.82
10/14754765746753-0.4%161,700224億9525万+2.45%11.720.82
10/13763774750756-1.56%174,100225億8487万+3%11.760.82
10/12770778764768-1.54%189,600229億4336万+4.77%11.950.83
10/11780794778780-0.51%161,800233億185万+6.7%12.140.85
10/07776785775784+1.29%226,800234億2135万+7.54%12.20.85
10/06772786772774+1.57%322,300231億2261万+6.46%12.040.84
10/05744765744762+2.01%304,100227億6412万+5.1%11.860.83
10/04730748729747+2.61%233,500223億1601万+3.32%11.620.81
10/03741743727728-0.68%160,800217億4840万+0.97%11.330.79
09/30748748732733-2.91%165,800218億9777万+1.66%11.40.8
09/29723759720755+5.01%492,600225億5500万+4.86%11.750.82
09/28715722713719+0.28%149,700214億7953万+0.14%11.190.78
09/27718718700717-0.83%290,800214億1978万-0.28%11.160.78
09/26721729715723+0.28%187,600215億9903万+0.42%11.250.78
09/237207267117210%240,300215億3928万+0.14%11.220.78
09/21699723690721+3%307,400215億3928万0%11.220.78
09/20705711698700-1.27%252,400209億1192万-2.91%10.890.76
09/16703713702709+1%205,500211億8079万-1.8%11.030.77
09/15712712702702-1.27%185,000209億7167万-3.04%10.920.76
09/14711715705711-0.56%133,900212億4054万-1.93%11.060.77
09/13724729714715-0.97%127,600213億6003万-1.65%11.120.78
09/12722726716722-1.77%237,300215億6915万-0.82%11.230.78
09/09724737718735+2.08%275,700219億5752万+0.82%11.440.8
09/08721722710720-0.28%212,900215億940万-1.23%11.20.78
09/07720722703722-0.96%358,000215億6915万-1.5%11.230.78
09/06736738725729-0.55%181,300217億7827万-1.49%11.340.79
09/05730743724733+1.38%280,900218億9777万-1.87%11.40.8
09/02732732717723-1.23%171,900215億9903万-3.98%11.250.78
09/017347367287320%142,700218億6789万-3.68%11.390.79
08/31728732724732+1.67%218,600218億6789万-4.56%11.390.79
08/30708732707720+1.12%230,000215億940万-6.86%11.20.78
08/29705717702712+2.45%285,900212億7041万-8.83%11.080.77
08/26714714693695-2.52%260,900207億6255万-11.91%10.810.75
08/25706714706713+0.28%139,300213億28万-10.88%11.090.77
08/24717721707711-0.14%181,500212億4054万-12%11.060.77
08/23738740711712-4.3%400,600212億7041万-12.75%11.080.77
08/22741750738744+0.13%226,200222億2638万-9.71%11.580.81
08/19729744727743+2.34%311,600221億9651万-10.37%11.560.81
08/18731737726726-1.22%255,500216億8865万-12.95%11.30.79
08/17728736728735+0.82%172,900219億5752万-12.4%11.440.8
08/16737744729729-0.14%245,200217億7827万-13.52%11.340.79
08/15745748728730-3.31%278,200218億815万-13.61%11.360.79
08/12737759736755+3%411,300225億5500万-10.86%11.750.82
08/10735747729733-1.35%276,500218億9777万-13.66%11.40.8
08/09751755736743-1.59%336,200221億9651万-13%11.560.81
08/08755759742755+3%363,400225億5500万-12.31%11.750.82
08/05735753730733-0.41%594,500218億9777万-15.46%11.40.8
08/04739773730736-12.17%1,088,800219億8739万-15.79%11.450.8