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
12/303903943893920%11,50038億4220万-3.21%15.821.69
12/29397397391392-1.01%9,30038億4220万-3.45%15.821.69
12/28391397390396+0.51%13,40038億8141万-2.46%15.981.71
12/27395399394394-0.25%58,80038億6181万-3.19%15.91.7
12/26397398394395-0.5%32,90038億7161万-2.95%15.941.71
12/22398399395397-0.75%26,60038億9121万-2.46%16.021.72
12/21400401398400-0.25%30,20039億2061万-1.72%16.141.73
12/20402404400401-0.25%15,80039億3042万-1.47%16.181.73
12/19407407402402-0.99%9,90039億4022万-1.23%16.221.74
12/164054074044060%12,40039億7942万-0.25%16.381.75
12/15405408401406+0.5%17,20039億7942万-0.25%16.381.75
12/14407408400404-0.74%30,00039億5982万-0.49%16.31.75
12/13404408404407+0.74%14,20039億8923万+0.49%16.421.76
12/124044064034040%11,90039億5982万-0.25%16.31.75
12/09406409402404-0.25%19,40039億5982万0%16.31.75
12/08410410403405-0.49%15,30039億6962万+0.25%16.341.75
12/07405409403407+0.25%33,20039億8923万+0.74%16.421.76
12/06403409403406+0.74%15,80039億7942万+0.5%16.381.75
12/05406407402403-1.23%16,60039億5002万-0.25%16.261.74
12/02412413408408-0.49%8,00039億9903万+0.74%16.461.76
12/01414419407410-1.44%25,50040億1863万+0.99%16.551.77
11/30420420413416-0.72%13,70040億7744万+2.21%16.791.8
11/29420422418419-0.24%5,60041億684万+2.7%16.911.81
11/28416421416420+0.24%7,60041億1665万+2.69%16.951.81
11/25409420409419+0.48%26,60041億684万+2.2%16.911.81
11/24409420409417+2.21%20,30040億8724万+1.46%16.831.8
11/22403408401408+0.74%13,70039億9903万-0.73%16.461.76
11/21406408404405+0.5%6,10039億6962万-1.94%16.341.75
11/18407408400403-0.25%16,40039億5002万-2.66%16.261.74
11/17397405397404+1%9,80039億5982万-2.65%16.31.75
11/16394400394400+1.01%15,60039億2061万-4.08%16.141.73
11/153963983943960%3,20038億8141万-5.49%15.981.71
11/14391402390396-3.88%22,70038億8141万-5.71%15.981.71
11/11398414398412+4.04%32,60040億3823万-2.37%16.631.78
11/10396397390396+6.45%15,80038億8141万-6.38%15.981.71
11/09393396369372-6.06%43,50036億4617万-12.26%15.011.61
11/08397399392396+0.25%13,60038億8141万-7.26%15.981.71
11/07383396383395+2.33%15,60038億7161万-7.71%15.941.71
11/04387392383386-2.28%29,90037億8339万-10.02%15.581.67
11/02399402394395-2.23%23,60038億7161万-8.35%15.941.71
11/01411411397404-0.74%33,40039億5982万-6.48%16.31.75
10/31418418400407-2.63%31,60039億8923万-6.22%16.421.76
10/28433433410418-3.46%40,60040億9704万-3.91%16.871.81
10/274334354334330%6,50042億4407万-0.69%17.471.87
10/26430435430433-0.69%12,80042億4407万-0.69%17.471.87
10/25442443435436-0.91%18,80042億7347万+0.23%17.591.88
10/24437442432440+1.15%14,00043億1268万+1.62%17.761.9
10/21437438429435-0.68%17,90042億6367万+0.93%17.551.88
10/204384404354380%7,50042億9307万+1.86%17.681.89
10/19440440435438-0.45%7,60042億9307万+2.34%17.681.89
10/18442446439440-0.23%7,80043億1268万+3.04%17.761.9
10/17433446433441+1.61%25,20043億2248万+3.52%17.81.91
10/14431438430434+0.7%12,20042億5387万+2.12%17.511.88
10/13440444431431-2.71%26,40042億2446万+1.65%17.391.86
10/12446446441443-1.12%26,40043億4208万+4.48%17.881.91
10/11450454445448+0.9%56,60043億9109万+6.41%18.081.94
10/07442446437444+0.68%44,70043億5188万+6.22%17.921.92
10/06437445435441+2.08%50,30043億2248万+6.01%17.81.91
10/05427433427432+1.17%9,50042億3426万+4.6%17.431.87
10/04430432426427-0.47%23,80041億8526万+4.4%17.231.85
10/03428433428429+0.47%13,30042億486万+5.67%17.311.85
09/30427432426427-1.16%18,60041億8526万+5.96%17.231.85
09/29428437428432+0.93%28,00042億3426万+8.27%17.431.87
09/28427433426428-0.7%24,80041億9506万+8.35%17.271.85
09/27434435430431-1.6%14,50042億2446万+10.23%17.391.86
09/26445447435438-0.9%45,60042億9307万+13.18%17.681.89
09/23435442424442+2.08%54,00043億3228万+15.71%17.841.91
09/21430445428433+0.46%84,90042億4407万+15.16%17.471.87
09/20409464407431+5.64%298,90042億2446万+15.86%17.391.86
09/16397408390408+3.03%39,10039億9903万+11.17%16.461.76
09/15390401390396+1.02%20,00038億8141万+9.09%15.981.71
09/14399399392392-2%26,10038億4220万+9.19%15.821.69
09/133984033944000%30,00039億2061万+12.36%16.141.73
09/12407411391400-2.68%42,10039億2061万+13.64%16.141.73
09/09407418407411+0.98%38,70040億2843万+18.1%16.591.78
09/08413419403407-1.45%60,40039億8923万+18.31%16.421.76
09/07413418407413-1.67%25,30040億4803万+21.11%16.671.78
09/06420424402420+0.96%67,90041億1665万+24.63%16.951.81
09/05384444380416+9.19%286,40040億7744万+25.3%16.791.8
09/02378381374381+1.06%20,30037億3439万+16.16%15.381.65
09/01380383374377+0.27%13,70036億9518万+15.64%15.211.63
08/31375380365376+0.53%51,80036億8538万+16.05%15.171.62
08/30350383350374+7.47%92,00036億6577万+16.51%15.091.62
08/29348355345348+1.16%14,10034億1093万+9.09%14.041.5
08/26344345340344+0.58%13,10033億7173万+8.18%13.881.49
08/25341346337342+2.09%19,30033億5212万+7.89%13.81.48
08/24340340335335-0.59%10,10032億8351万+6.01%13.521.45
08/23330338328337+2.12%16,30033億312万+6.65%13.61.46
08/22320330320330+4.1%18,70032億3451万+4.76%13.321.43
08/19314320314317+0.96%3,10031億709万+0.63%12.791.37
08/18311315311314+1.29%4,60030億7768万-0.32%12.671.36
08/173103173083100%10,00030億3848万-1.9%12.511.34
08/163103133073100%8,20030億3848万-1.9%12.511.34
08/15305310305310+0.98%10,40030億3848万-1.9%12.511.34
08/12304307303307+0.99%10,10030億907万-3.15%12.391.33
08/10309309303304-1.3%8,00029億7967万-4.1%12.271.31
08/09309309304308+0.65%3,80030億1887万-3.14%12.431.33
08/08307307300306-0.97%30,60029億9927万-4.08%12.351.32
08/05313321304309-1.59%19,10030億2867万-3.44%12.471.34
08/04312314311314+0.32%6,50030億7768万-1.88%12.671.36