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
12/30876917876909+3.18%209,800128億9158万+2.13%15.331.2
12/29896896871881-2.33%190,900124億9448万-0.9%14.861.17
12/28903916900902-0.11%143,700127億9230万+1.35%15.211.2
12/27890915887903+1.46%163,800128億649万+1.46%15.231.2
12/26884895882890+0.68%155,200126億2212万0%15.011.18
12/22888913878884-1.23%176,500125億3702万-0.67%14.911.17
12/21919924892895-2.51%223,300126億4899万+0.79%15.041.18
12/20923938902918-0.43%184,300129億7405万+3.61%15.431.21
12/19903936893922+3.48%304,800130億3058万+3.95%15.491.22
12/16892902880891+0.91%186,100125億9246万+0.45%14.971.18
12/15897910880883-1.89%120,900124億7940万-0.79%14.841.17
12/14890908885900+2.04%193,500127億1966万+1.12%15.121.19
12/13859892859882+2.68%207,800124億6527万-1.23%14.821.16
12/12858865850859-0.58%186,100121億4021万-4.24%14.441.13
12/09866875845864-1.37%185,600122億1087万-4.21%14.521.14
12/08875882866876-0.11%117,900123億8047万-3.52%14.721.16
12/07900903870877-1.46%190,500123億9460万-4.36%14.741.16
12/06890897874890+0.56%146,500125億7833万-3.68%14.961.18
12/05910912882885-3.07%208,900125億766万-4.63%14.871.17
12/02888918884913+3.16%230,900129億339万-2.14%15.341.21
12/018898988808850%211,900125億766万-5.25%14.871.17
11/30871894868885-0.11%182,700125億766万-5.45%14.871.17
11/29903906885886-0.56%105,000125億2180万-5.54%14.891.17
11/28873898865891+1.95%230,500125億9246万-5.31%14.971.18
11/25888903874874-2.02%194,900123億5220万-7.42%14.691.15
11/24911915890892-2.19%217,300126億660万-5.81%14.991.18
11/22900917898912+1.79%166,000128億8925万-3.9%15.331.2
11/21921929884896-0.44%332,400126億6313万-5.68%15.061.18
11/18879917879900+2.39%283,900127億1966万-5.56%15.121.19
11/17849920843879+4.52%337,400124億2287万-7.86%14.771.16
11/16869884841841-1.64%468,500118億8581万-11.94%14.131.11
11/15917923839855-9.24%943,100120億8368万-10.94%14.371.13
11/14937949922942+2.17%378,100133億1324万-2.59%15.831.24
11/11964978915922-2.95%330,300130億3058万-4.55%15.491.22
11/10960968945950+5.91%350,500134億2631万-1.66%15.961.25
11/09967984860897-7.62%562,700126億7726万-7.14%15.071.18
11/089981,006969971-1.72%182,100137億2310万+0.31%16.321.28
11/07973992964988+1.54%169,500139億6336万+2.28%16.61.3
11/04967981934973-3.66%487,200137億5137万+1.04%16.351.28
11/021,0811,0951,0051,010-9.09%494,500142億7428万+5.21%16.971.33
11/011,0501,1231,0351,111+6.42%691,600157億171万+16.09%18.671.47
10/311,0281,0741,0121,044+3.78%506,800147億5481万+10.01%17.541.38
10/281,0141,0189911,006+0.7%224,000142億1775万+6.57%16.911.33
10/271,0201,032967999+4.83%1,124,600141億1882万+6.5%16.791.32
10/26938968927953+3.25%227,300134億6871万+2.14%16.021.26
10/25939942910923-1.7%225,800130億4472万-0.43%15.511.22
10/24967971934939-1.47%174,700132億7084万+1.73%15.781.24
10/211,0001,004946953-2.26%275,600134億6871万+3.93%16.021.26
10/209601,000956975+2.63%239,300137億7963万+7.03%16.381.29
10/19940963940950+1.6%157,500134億2631万+4.97%15.961.25
10/18950958931935-0.95%113,600132億1431万+3.77%15.711.23
10/17969974926944-1.67%193,400133億4151万+5.59%15.861.25
10/14933969927960+4.58%157,200135億6764万+8.11%16.131.27
10/13921939912918-0.22%96,700129億7405万+4.2%15.431.21
10/12951962908920-4.66%286,700130億232万+5.26%15.461.21
10/111,0361,040956965-4.93%345,500136億3830万+11.05%16.221.27
10/079401,0299391,015+8.21%844,900143億4495万+17.61%17.061.34
10/06915946910938+3.19%189,600132億5671万+9.84%15.761.24
10/05936940900909-3.81%242,000128億4686万+7.07%15.281.2
10/049509569359450%125,300133億5564万+11.97%15.881.25
10/03927951927945+1.94%169,400133億5564万+12.9%15.881.25
09/30918943900927+1.2%208,100131億125万+11.42%15.581.22
09/29915930892916+1.22%151,900129億4579万+10.36%15.391.21
09/28935949888905-3%223,100127億9032万+9.17%15.211.2
09/27895953873933+1.63%303,700131億8605万+12.95%15.681.23
09/26907955902918+1.77%303,400129億7405万+11.41%15.431.21
09/23870913856902+3.68%250,400127億4792万+9.6%15.161.19
09/21835887835870+1.64%154,600122億9567万+5.58%14.621.15
09/20821864821856+4.65%210,400120億9781万+3.13%14.381.13
09/16803829797818+1.36%102,700115億6076万-2.85%13.751.08
09/15780830763807+2.28%155,100114億529万-5.39%13.561.07
09/14810810788789-3.07%122,100111億5090万-8.47%13.261.04
09/13833836790814-0.97%176,300115億422万-6.65%13.681.07
09/12820835801822-2.49%201,200116億1729万-6.48%13.811.09
09/09777854770843+10.05%431,200119億1408万-4.85%14.171.11
09/08795810763766-3.77%258,100108億2584万-14.22%12.871.01
09/07776811761796+1.53%179,400112億4983万-11.85%13.381.05
09/06740792735784+5.23%219,800110億8024万-14.32%13.171.04
09/05785797727745-5.1%553,700105億2905万-19.63%12.520.98
09/02830837778785-4.5%254,400110億9437万-16.49%13.191.04
09/01834889815822+2.11%539,900116億1729万-13.38%13.811.09
08/31818854801805+0.25%208,500113億7703万-15.88%13.531.06
08/30809835798803+1.13%123,300113億4876万-16.96%13.491.06
08/29801806785794+2.98%158,800112億2157万-18.81%13.341.05
08/26821824757771-5.51%452,500108億9651万-21.96%12.961.02
08/25838850812816-5.77%237,500115億3249万-18.32%13.711.08
08/24889914852866-2.7%302,900122億3914万-14.26%14.551.14
08/23836890812890+6.46%341,100125億7833万-13%14.961.18
08/22855860783836-3.91%546,700117億9843万-19.07%14.031.1
08/19900922850870-2.58%375,000122億7827万-16.91%14.61.15
08/18905950890893-4.49%551,500126億287万-15.75%14.991.18
08/171,0011,002923935-8.6%944,500131億9561万-12.78%15.691.23
08/161,1821,1821,0041,023-11.27%1,056,200144億3755万-5.37%17.171.35
08/151,1051,1581,0611,153+4.53%460,600162億7224万+6.46%19.351.52
08/121,0511,1231,0431,103+6.57%255,400155億6659万+1.94%18.511.45
08/101,0401,0481,0241,035+1.27%72,300146億691万-4.43%17.371.36
08/099951,0349951,022+2.3%109,800144億2344万-6.15%17.151.35
08/081,0001,015996999+1.42%94,400140億9884万-8.93%16.761.32
08/051,0351,047980985-3.71%210,700139億126万-10.7%16.531.3
08/041,0421,0451,0041,023-0.2%84,300144億3755万-7.75%17.171.35