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
12/301,3201,3281,3091,315-1.5%120,100219億9048万-4.85%140.070.49
12/291,3631,3651,3291,335-2.63%79,800223億2493万-3.47%142.20.5
12/281,3551,3731,3511,371+0.88%36,400229億2695万-1.01%146.030.51
12/271,3501,3751,3451,359+0.52%59,900227億2628万-1.74%144.750.51
12/261,3701,3771,3451,352-1.6%59,400226億922万-1.96%144.010.51
12/221,3821,3891,3691,374-1.79%55,200229億7712万-0.07%146.350.52
12/211,4051,4191,3931,399-0.29%61,300233億9519万+2.04%149.010.52
12/201,4121,4121,3881,403-1.41%58,800234億6208万+2.86%149.440.53
12/191,4161,4341,4151,423-0.84%40,400237億9654万+4.86%151.570.53
12/161,4101,4391,4071,435+2.43%108,500239億9721万+6.38%152.850.54
12/151,4281,4391,3891,401-1.89%98,000234億2864万+4.63%149.230.53
12/141,4261,4391,4011,428+0.49%60,100238億8015万+7.77%152.10.54
12/131,4341,4421,3921,421-2.74%101,400237億6309万+8.14%151.360.53
12/121,4651,4861,4441,461-0.2%70,600244億3201万+12.13%155.620.55
12/091,4191,4701,4191,464+3.39%97,000244億8217万+13.58%155.940.55
12/081,3881,4321,3831,416+2.91%106,200236億7948万+10.88%150.820.53
12/071,3201,3761,3151,376+4.48%124,600230億1057万+8.6%146.560.52
12/061,3451,3471,3091,317-0.6%53,200220億2392万+4.69%140.280.49
12/051,3291,3291,3041,325+0.84%50,700221億5771万+5.75%141.130.5
12/021,3661,3661,3011,314-4.09%110,800219億7375万+5.37%139.960.49
12/011,3791,3951,3641,370-0.07%70,600229億1023万+10.39%145.920.51
11/301,3591,3731,3541,371-0.15%52,600229億2695万+11.19%146.030.51
11/291,3691,3741,3511,3730%44,900229億6040万+12.08%146.240.51
11/281,3601,3741,3401,373+0.73%37,800229億6040万+12.82%146.240.51
11/251,3641,3791,3411,363+0.59%54,900227億9317万+12.92%145.180.51
11/241,3591,3841,3491,355-2.1%61,900226億5939万+13.11%144.330.51
11/221,3301,4001,3301,384+4.69%142,200231億4435万+16.3%147.410.52
11/211,2751,3251,2701,322+4.51%87,100221億754万+12.03%140.810.5
11/181,2631,2741,2551,265+1.2%61,200211億5434万+8.03%134.740.47
11/171,2541,2611,2021,250-0.4%87,900209億350万+7.39%133.140.47
11/161,2471,2621,2301,255+2.28%50,400209億8711万+8.38%133.670.47
11/151,2491,2601,2161,227-1.05%49,900205億1887万+6.33%130.690.46
11/141,2331,2481,2191,240+0.73%62,600207億3627万+7.73%132.080.47
11/111,1901,2331,1881,231+4.77%127,300205億8576万+7.42%131.120.46
11/101,1171,1881,1151,175+11.27%84,900196億4929万+3.07%125.150.44
11/091,1501,1501,0371,056-7.37%65,500176億5927万-6.96%112.480.4
11/081,1551,1601,1341,140-0.78%33,900190億6399万+0.62%121.430.43
11/071,1411,1571,1381,149+2.77%41,800192億1449万+1.77%122.380.43
11/041,1321,1401,0891,118-2.78%40,200186億9609万-0.53%119.080.42
11/021,1671,1701,1401,150-1.63%38,800192億3122万+2.68%122.490.43
11/011,1501,1771,1401,169+0.69%33,400195億4895万+4.94%124.510.44
10/311,1551,1661,1331,161-2.03%49,800194億1517万+4.97%123.660.44
10/281,1861,1931,1721,185+0.51%55,900198億1651万+7.73%126.220.44
10/271,1661,1881,1641,179+1.38%29,700197億1618万+7.97%125.580.44
10/261,1701,1701,1021,163-0.85%80,100194億4861万+7.29%123.880.44
10/251,1671,1901,1671,173+1.21%39,200196億1584万+8.91%124.940.44
10/241,1621,1951,1551,159-1.02%51,000193億8172万+8.42%123.450.43
10/211,1481,1851,1481,171+2.18%39,700195億8239万+10.26%124.730.44
10/201,1311,1681,1311,146+0.88%56,600191億6432万+8.52%122.060.43
10/191,1401,1601,1181,136-1.22%52,600189億9710万+8.19%1210.43
10/181,1421,1661,1381,150+0.79%44,500192億3122万+9.94%122.490.43
10/171,0961,1491,0961,141+4.3%38,400190億8071万+9.61%121.530.43
10/141,0881,0971,0871,094+0.37%11,200182億9474万+5.6%116.530.41
10/131,0901,1101,0811,090-0.27%32,200182億2785万+5.52%116.10.41
10/121,1381,1381,0921,093-4.29%58,600182億7802万+6.01%116.420.41
10/111,1411,1641,1341,142-1.64%54,300190億9743万+11.09%121.640.43
10/071,1191,1611,1191,161+2.93%85,100194億1517万+13.49%123.660.44
10/061,0891,1291,0861,128+5.22%86,100188億6331万+10.91%120.150.42
10/051,0471,0771,0471,072+3.28%46,400179億2684万+5.82%114.180.4
10/041,0341,0401,0331,038+1.27%13,100173億5826万+2.77%110.560.39
10/031,0381,0381,0201,025+0.2%7,300171億4087万+1.79%109.180.38
09/301,0291,0291,0121,023-1.16%29,000171億742万+1.89%108.960.38
09/291,0121,0401,0121,035+2.58%26,200173億809万+3.29%110.240.39
09/281,0111,0119981,009+0.9%21,900168億7330万+1%107.470.38
09/279831,0009751,000+1.32%27,400167億2280万+0.1%106.510.38
09/26989993985987-0.8%13,100165億540万-1.2%105.130.37
09/23999999983995-0.4%19,900166億3918万-0.4%105.980.37
09/21979999968999+2.88%23,000167億607万0%106.410.37
09/20990993968971-1.92%25,800162億3783万-2.71%103.430.36
09/16972990972990+1.85%34,200165億5557万-0.8%105.450.37
09/15975988971972-1.42%30,100162億5456万-2.61%103.530.36
09/141,0081,008983986-2.28%36,400164億8868万-1.2%105.020.37
09/131,0141,0191,0071,009-0.49%11,700168億7330万+0.9%107.470.38
09/121,0191,0201,0001,014-1.74%19,000169億5691万+1.3%108.010.38
09/091,0161,0331,0161,032+1.47%22,300172億5792万+2.99%109.920.39
09/081,0111,0231,0091,017+0.39%16,500170億708万+1.5%108.320.38
09/071,0201,0241,0051,013-1.46%22,600169億4019万+1.2%107.90.38
09/061,0321,0351,0201,028-0.39%17,000171億9103万+2.59%109.50.39
09/051,0321,0401,0251,032+2.08%33,100172億5792万+2.89%109.920.39
09/021,0101,0111,0011,011-0.88%13,900169億675万+0.7%107.690.38
09/011,0221,0261,0141,020-1.07%14,000170億5725万+1.39%108.640.38
08/311,0061,0331,0061,031+2.49%34,800172億4120万+2.18%109.820.39
08/309971,0119971,006-0.1%18,000168億2313万-0.3%107.150.38
08/299741,0079681,007+5.01%43,000168億3985万-0.4%107.260.38
08/269659699589590%28,500160億3716万-5.24%102.150.36
08/25961973958959-0.21%33,100160億3716万-5.61%102.150.36
08/24975982961961-1.13%36,200160億7061万-5.69%102.360.36
08/23989995969972-3.86%70,300162億5456万-4.99%103.530.36
08/229941,0139861,011+0.6%76,000169億675万-1.56%107.690.38
08/199791,0059761,005+2.13%41,900168億641万-2.24%107.050.38
08/18975994973984+0.1%34,400164億5523万-4.47%104.810.37
08/17970987970983+0.82%34,600164億3851万-4.75%104.70.37
08/16984994971975-0.91%34,300163億473万-5.52%103.850.37
08/159781,000978984+0.61%33,300164億5523万-4.47%104.810.37
08/129769939759780%60,500163億5489万-4.86%104.170.37
08/109771,002972978-5.69%141,400163億5489万-4.77%104.170.37
08/091,0331,0411,0211,037+1.17%39,200173億4154万+1.07%110.450.39
08/081,0451,0621,0201,025-0.68%94,000171億4087万+0.2%109.180.38
08/051,0471,0471,0261,032-0.29%13,200172億5792万+1.08%109.920.39
08/041,0071,0381,0031,035+3.71%46,300173億809万+1.67%110.240.39