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
12/30618626610619+0.16%2,00012億8813万+4.74%11.390.98
12/29610631606618+3%15,10012億8605万+4.92%11.380.97
12/28595650595600+1.69%34,30012億4860万+2.21%11.040.95
12/27570590564590+2.97%3,30012億2779万+0.68%10.860.93
12/26575577558573-1.88%11,00011億9241万-2.22%10.550.9
12/22588589575584-1.18%4,90012億1530万-0.34%10.750.92
12/21600600591591-1.5%1,60012億2987万+0.85%10.880.93
12/20595603594600+1.69%1,70012億4860万+2.56%11.040.95
12/19601601583590-0.34%3,60012億2779万+1.2%10.860.93
12/16601603592592-1.33%1,30012億3195万+1.72%10.90.93
12/156106106006000%2,80012億4860万+3.27%11.040.95
12/146076075966000%11,70012億4860万+3.63%11.040.95
12/13602603592600-0.83%5,20012億4860万+3.63%11.040.95
12/12612615598605-0.33%3,00012億5900万+4.31%11.140.95
12/09602607587607+1.17%2,30012億6316万+4.66%11.170.96
12/08600610591600-0.83%6,40012億4860万+3.27%11.040.95
12/07585605585605+2.72%11,20012億5900万+3.95%11.140.95
12/06584590571589+1.73%7,20012億2570万+1.2%10.840.93
12/05570602570579+1.58%12,40012億489万-0.86%10.660.91
12/02582582570570-0.87%2,40011億8617万-2.56%10.490.9
12/01580593573575+1.05%14,20011億9657万-2.04%10.580.91
11/30572579569569-1.39%1,40011億8408万-3.23%10.470.9
11/29569577569577+1.94%1,10012億73万-2.2%10.620.91
11/28573573566566-2.08%1,70011億7784万-4.23%10.420.89
11/25573591573578+0.35%3,30012億281万-2.69%10.640.91
11/24575576575576+1.77%1,90011億9865万-3.68%10.60.91
11/22578580565566-2.41%7,80011億7784万-5.98%10.420.89
11/21580580580580+0.35%90012億698万-3.81%10.680.91
11/18580580576578-0.34%1,30012億281万-3.99%10.640.91
11/17579580579580+1.58%1,50012億698万-3.65%10.680.91
11/16569571564571+1.06%1,70011億8825万-5.15%10.510.9
11/15565569560565+0.18%3,40011億7576万-6.3%10.40.89
11/14570573560564-1.05%3,60011億7368万-6.78%10.380.89
11/11577578570570+0.53%1,70011億8617万-6.1%10.490.9
11/10565573565567+4.81%4,30011億7992万-6.74%10.440.89
11/09602604530541-10.28%12,90011億2582万-11.17%9.960.85
11/08614614603603-1.79%3,20012億5484万-1.47%11.10.95
11/07613614605614-0.49%2,40012億7773万+0.49%11.30.97
11/04613618611617-0.16%2,70012億8397万+1.15%11.360.97
11/02613629613618-0.64%2,30012億8605万+1.31%11.380.97
11/01626631622622-0.64%3,90012億9438万+1.97%11.450.98
10/31625631625626+0.97%2,20013億270万+2.45%11.520.99
10/28618625615620+0.32%1,80012億9022万+1.47%11.410.98
10/27628628615618+0.65%1,40012億8605万+1.31%11.380.97
10/26603618603614+1.99%3,60012億7773万+0.66%11.30.97
10/25600606600602-0.5%5,00012億5276万-1.31%11.080.95
10/24607610601605-2.58%13,80012億5900万-0.66%11.140.95
10/21633633616621-2.51%15,80012億9230万+1.8%11.430.98
10/20650651635637-5.07%14,20013億2559万+4.6%11.731
10/19662689647671-1.32%89,50013億9635万+10.54%12.351.06
10/18600680592680+17.24%230,40014億1508万+12.77%12.521.07
10/17579585579580+1.05%2,80012億698万-3.17%10.680.91
10/14573580573574-1.37%1,90011億9449万-4.17%10.570.9
10/13581582573582+0.87%2,60012億1114万-2.84%10.710.92
10/12590590577577-3.03%4,40012億73万-3.67%10.620.91
10/11610611593595-1.65%5,80012億3819万-0.34%10.950.94
10/076006055926050%3,40012億5900万+1.68%11.140.95
10/06600605597605+0.83%1,60012億5900万+2.2%11.140.95
10/05600600593600-0.17%2,80012億4860万+1.87%11.040.95
10/04619619599601-0.5%5,70012億5068万+2.56%11.060.95
10/03598604586604+2.55%3,30012億5692万+3.6%11.120.95
09/30597597589589-1.51%4,90012億2570万+1.38%10.840.93
09/29603612596598-0.83%6,70012億4443万+3.28%11.010.94
09/28588607588603-2.43%8,60012億5484万+4.51%11.10.95
09/27639639616618-3.29%6,70012億8605万+7.67%11.380.97
09/26660665609639+1.43%45,20013億2975万+11.91%11.761.01
09/23613630613630+3.11%6,40013億1103万+11.11%11.60.99
09/21596612596611+0.16%5,10012億7149万+8.53%11.250.96
09/20590610590610+1.33%2,40012億6941万+8.93%11.230.96
09/16616616595602+1.01%2,20012億5276万+7.89%11.080.95
09/15605605590596-3.87%4,80012億4027万+7.19%10.970.94
09/14610620604620+4.55%8,40012億9022万+11.91%11.410.98
09/13590608581593+1.37%9,30012億3403万+7.62%10.920.93
09/12572585572585+0.52%30012億1738万+6.56%10.770.92
09/09580585575582+0.17%2,90012億1114万+6.4%10.710.92
09/08562591562581+1.75%5,00012億906万+6.61%10.690.92
09/07590597565571-2.56%3,90011億8825万+5.16%10.510.9
09/06579618575586+3.17%8,00012億1946万+8.12%10.790.92
09/05555579555568+4.22%2,10011億8200万+4.99%10.460.9
09/02547550545545+0.74%2,70011億3414万+0.93%10.030.86
09/01537543524541+2.66%4,80011億2582万0%9.960.85
08/31522527522527-0.19%90010億9668万-2.77%9.70.83
08/30531531521528-0.38%90010億9876万-2.76%9.720.83
08/295305305305300%20011億293万-2.57%9.760.84
08/26549549529530-3.81%60011億293万-2.75%9.760.84
08/25525553525551+2.99%1,40011億4663万+0.73%10.140.87
08/245345355335350%60011億1333万-2.37%9.850.84
08/23533540531535-0.93%1,20011億1333万-2.55%9.850.84
08/22533540533540+1.31%50011億2374万-1.82%9.940.85
08/19533533533533-1.3%30011億917万-3.44%9.810.84
08/18543545540540-0.55%60011億2374万-2.53%9.940.85
08/17566566542543+1.31%1,00011億2998万-2.34%9.990.86
08/16535539530536-1.65%1,00011億1541万-3.77%9.870.85
08/15545545545545-1.09%30011億3414万-2.5%10.030.86
08/12551551551551-0.18%20011億4663万-1.78%10.140.87
08/10552552552552+2.03%40011億4871万-2.13%10.160.87
08/09528559508541+0.74%3,30011億2582万-4.75%9.960.85
08/08540540530537+0.19%60011億1749万-6.28%9.880.85
08/055365455355360%1,30011億1541万-6.78%9.870.85
08/04546566536536-1.11%3,00011億1541万-6.78%9.870.85