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
12/30880893877888+1.37%93,600459億2488万-1.44%10.950.79
12/29880880865876-1.02%113,500453億428万-2.77%10.80.78
12/28892892878885-1.34%83,700457億6973万-1.88%10.910.79
12/27900901891897-0.55%40,300463億9034万-0.66%11.060.8
12/26905906900902-0.66%39,300466億4892万-0.11%11.120.8
12/22910911905908-0.22%68,300469億5923万+0.55%11.20.81
12/21911913902910+0.22%70,000470億6266万+0.78%11.220.81
12/20912912903908-0.44%146,200469億5923万+0.55%11.20.81
12/19903912899912+0.33%103,600471億6610万+1%11.240.81
12/16907912904909+1.34%194,200470億1094万+0.55%11.210.81
12/15900905896897-0.33%45,700463億9034万-0.77%11.060.8
12/14914914899900-1.1%70,400465億4549万-0.33%11.10.8
12/13917917896910-0.76%54,700470億6266万+0.78%11.220.81
12/12910920905917+1.21%91,100474億2468万+1.66%11.310.82
12/09900906896906+0.67%105,000468億5579万+0.55%11.170.81
12/089019028959000%74,500465億4549万-0.11%11.10.8
12/07900903896900+0.11%93,700465億4549万-0.11%11.10.8
12/06900905896899-0.11%65,300464億9377万-0.33%11.080.8
12/05889903885900+0.33%69,700465億4549万-0.33%11.10.8
12/02889900885897+0.79%65,100463億9034万-0.66%11.060.8
12/01897902888890-0.78%46,500460億2832万-1.55%10.970.79
11/308978998918970%43,600463億9034万-0.99%11.060.8
11/29897898889897-0.88%44,300463億9034万-1.1%11.060.8
11/28905911904905-0.55%46,300468億407万-0.22%11.160.81
11/25903910900910+0.78%84,400470億6266万+0.22%11.220.81
11/24912914898903+0.22%57,400467億64万-0.55%11.130.81
11/22902903897901-0.66%62,400465億9721万-0.77%11.110.8
11/21912913904907+0.78%60,000469億751万-0.22%11.180.81
11/189109108979000%47,900465億4549万-0.99%11.10.8
11/178979008919000%69,200465億4549万-0.99%11.10.8
11/16904907894900-0.44%91,400465億4549万-0.99%11.10.8
11/15919919895904-1.74%64,700467億5236万-0.55%11.150.81
11/14938945911920-0.76%97,400475億7983万+1.1%11.340.82
11/11920939916927+1.31%44,100479億4185万+1.98%11.430.83
11/10918918899915+6.03%36,600473億2125万+0.66%11.280.82
11/09907915860863-3.9%44,800446億3195万-5.06%10.640.77
11/08900900890898-0.22%20,100464億4205万-1.43%11.070.8
11/07897903889900+1.01%31,900465億4549万-1.32%11.10.8
11/04888895880891-0.45%26,100460億8003万-2.41%10.990.8
11/02906908890895-2.51%21,900462億8690万-2.08%11.040.8
11/01915922909918+0.33%41,000474億7640万+0.22%11.320.82
10/31915922912915-0.76%25,400473億2125万-0.11%11.280.82
10/28920923911922+1.1%46,300476億8327万+0.55%11.370.82
10/27925925904912-1.08%32,900471億6610万-0.55%11.240.81
10/26916924915922+0.66%18,200476億8327万+0.66%11.370.82
10/25922927912916-0.65%33,000473億7296万+0.11%11.290.82
10/24913923911922+0.88%13,000476億8327万+0.88%11.370.82
10/21922922910914-0.87%23,500472億6953万+0.11%11.270.82
10/20919922913922+0.66%18,700476億8327万+1.1%11.370.82
10/19913919911916+0.44%15,400473億7296万+0.55%11.290.82
10/18905913903912+0.77%14,600471億6610万+0.22%11.240.81
10/17907909903905+0.11%12,400468億407万-0.55%11.160.81
10/149009089009040%20,900467億5236万-0.66%11.150.81
10/13910910900904+0.11%14,300467億5236万-0.66%11.150.81
10/12909909897903-0.77%16,200467億64万-0.77%11.130.81
10/11916921906910-0.33%19,800470億6266万0%11.220.81
10/07918920912913-0.54%18,000472億1781万+0.33%11.260.81
10/06924928917918-0.33%21,400474億7640万+0.88%11.320.82
10/05922927915921+0.44%31,400476億3155万+1.21%11.360.82
10/04917918910917+0.33%32,500474億2468万+0.77%11.310.82
10/03919920910914+0.33%21,200472億6953万+0.44%11.270.82
09/30911919905911-1.62%21,600471億1438万+0.22%11.230.81
09/299309359209260%27,700478億9014万+1.87%11.420.83
09/289279309169260%15,000478億9014万+1.87%11.420.83
09/27927927908926-0.22%50,500478億9014万+1.87%11.420.83
09/26940944927928-1.07%35,200479億9357万+2.2%11.440.83
09/23929939921938+1.96%59,800485億1074万+3.42%11.570.84
09/21892925876920+3.25%45,100475億7983万+1.32%11.340.82
09/20895912886891-0.45%36,800460億8003万-1.76%10.990.8
09/16889907883895+1.36%30,100462億8690万-1.54%11.040.8
09/15900900881883-1.45%16,900456億6630万-2.97%10.890.79
09/148909008908960%18,900463億3862万-1.65%11.050.8
09/13903903895896+0.11%13,000463億3862万-1.75%11.050.8
09/12889897881895-0.89%20,500462億8690万-1.76%11.040.8
09/099089129039030%47,000467億64万-0.77%11.130.81
09/08900909895903-0.11%15,700467億64万-0.55%11.130.81
09/07906908896904-0.33%39,900467億5236万-0.33%11.150.81
09/06896910893907+1.11%25,500469億751万+0.11%11.180.81
09/05900910891897-0.77%29,400463億9034万-1.1%11.060.8
09/02906906891904-0.88%23,600467億5236万-0.44%11.150.81
09/01918918906912-1.94%25,600471億6610万+0.33%11.240.81
08/31920935917930+1.53%25,400480億9700万+2.2%11.470.83
08/30915918906916-0.43%11,800473億7296万+0.77%11.290.82
08/29923927913920+2.22%24,600475億7983万+1.1%11.340.82
08/26905905891900-0.99%19,200465億4549万-1.21%11.10.8
08/25910921906909-0.11%18,100470億1094万-0.44%11.210.81
08/24917917905910-0.11%13,300470億6266万-0.44%11.220.81
08/23910934907911-1.51%23,200471億1438万-0.55%11.230.81
08/22908928908925+1.87%17,100478億3842万+0.87%11.410.83
08/19901912900908-0.44%18,600469億5923万-1.09%11.20.81
08/18933936907912-3.8%31,300471億6610万-0.76%11.240.81
08/17897949895948+4.41%51,200490億2791万+3.04%11.690.85
08/16919926907908-1.52%32,300469億5923万-1.09%11.20.81
08/15922926910922-0.54%13,900476億8327万+0.66%11.370.82
08/12925939918927+1.2%10,500479億4185万+1.42%11.430.83
08/10912919900916+0.44%16,000473億7296万+0.44%11.290.82
08/09880913880912+4.35%25,000471億6610万+0.11%11.240.81
08/08869878864874+1.39%34,100452億84万-3.85%10.780.78
08/05864878858862-1.49%37,700445億8023万-5.27%10.630.77
08/04859878857875+1.86%31,000452億5256万-3.85%10.790.78