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
12/303,0203,0652,9873,055+0.16%45,200386億6503万+1.53%14.131.85
12/293,0503,0653,0153,050-0.97%55,500386億174万+1.94%14.111.85
12/283,1003,1003,0203,080-2.38%135,400389億8143万+3.56%14.241.87
12/273,1503,1703,1253,155+0.32%183,400399億3066万+6.8%14.591.91
12/263,1703,1753,1403,145-0.79%155,600398億409万+7.3%14.541.91
12/223,1353,1703,1353,1700%56,500401億2050万+9.08%14.661.92
12/213,1303,1753,1203,170+1.28%96,100401億2050万+10.3%14.661.92
12/203,1353,1453,1003,130+0.16%66,500396億1425万+10.09%14.481.9
12/193,1153,1303,0853,125-0.16%49,300395億5097万+11.05%14.451.9
12/163,1203,1453,0753,130+0.64%58,300396億1425万+12.63%14.481.9
12/153,0803,1153,0753,110+1.3%63,100393億6112万+13.26%14.381.89
12/143,1303,1303,0453,070-2.23%64,900388億5487万+13.37%14.21.86
12/133,1053,1453,0803,140+0.96%90,300397億4081万+17.34%14.521.91
12/123,1003,1153,0353,110+1.8%79,800393億6112万+17.58%14.381.89
12/093,1053,1103,0303,055-1.93%62,300386億6503万+16.92%14.131.85
12/083,0003,1252,9923,115+4.88%148,100394億2440万+20.55%14.411.89
12/072,9652,9762,9292,970+0.88%54,400375億8924万+16.11%13.741.8
12/062,9002,9892,9002,944+2.51%111,500372億6017万+16%13.621.79
12/052,8362,8802,8222,872+1.2%43,600363億4892万+14.01%13.281.74
12/022,8662,8802,8102,838-0.25%50,500359億1861万+13.47%13.121.72
12/012,9032,9402,8342,845-1.11%105,300360億720万+14.49%13.161.73
11/302,7692,9052,7642,877+4.39%166,500364億1220万+16.57%13.311.75
11/292,6642,7602,6432,756+3.69%117,700348億8079万+12.49%12.751.67
11/282,6502,6632,6162,658+0.34%31,400336億4047万+9.07%12.291.61
11/252,6602,7172,6202,649+0.15%57,800335億2656万+9.06%12.251.61
11/242,6202,6552,6172,645+1.69%44,300334億7594万+9.25%12.231.61
11/222,5752,6102,5602,601+1.01%58,500329億1906万+7.84%12.031.58
11/212,5462,5802,5322,575+0.19%35,400325億9000万+7.11%11.911.56
11/182,5502,5772,4942,570+2.07%72,700325億2671万+7.31%11.891.56
11/172,4202,5342,4202,518+5.4%92,300318億6859万+5.58%11.651.53
11/162,3972,4142,3362,389+0.67%51,000302億3592万+0.5%11.051.45
11/152,4152,4272,3532,373-1.82%35,200300億3342万-0.17%10.971.44
11/142,3382,4192,3192,417+7.47%63,600305億9030万+1.68%11.181.47
11/112,3002,3122,2362,249-2.17%36,700284億6404万-5.35%10.41.37
11/102,2762,3092,2662,299+6.44%41,900290億9685万-3.4%10.631.4
11/092,2862,3282,1232,160-5.26%64,100273億3763万-9.24%9.991.31
11/082,3562,3562,2762,280-2.94%26,700288億5638万-4.36%10.541.38
11/072,3762,3762,3182,349+1.21%38,500297億2967万-1.47%10.861.43
11/042,3272,3272,2742,321-0.39%45,600293億7529万-2.64%10.731.41
11/022,4162,4162,3252,330-5.09%66,300294億8920万-2.22%10.781.41
11/012,4872,4872,4332,455-1.01%28,200310億7124万+3.11%11.351.49
10/312,4662,4912,4572,480+0.57%21,300313億8765万+4.42%11.471.51
10/282,4362,4792,4352,466+1.4%37,500312億1046万+4.09%11.41.5
10/272,4272,4362,4162,432+0.21%23,300307億8014万+2.96%11.251.48
10/262,4422,4442,4012,427+0.08%21,700307億1686万+3.01%11.221.47
10/252,4302,4412,4112,425+0.12%22,800306億9155万+3.1%11.211.47
10/242,4452,4452,4082,422-0.94%12,000306億5358万+3.24%11.21.47
10/212,4562,4722,4272,445-0.45%22,900309億4468万+4.53%11.311.48
10/202,4522,4662,4162,456+0.16%23,900310億8389万+5.36%11.361.49
10/192,4102,4562,4062,452+2%26,000310億3327万+5.46%11.341.49
10/182,4052,4092,3712,404+0.12%17,300304億2577万+3.58%11.121.46
10/172,3682,4092,3662,401+1.48%22,800303億8780万+3.49%11.11.46
10/142,3252,3682,3182,366+1.98%23,300299億4483万+2.2%10.941.44
10/132,3332,3532,3032,320+0.13%23,400293億6264万+0.43%10.731.41
10/122,3622,3732,3132,317-2.57%18,100293億2467万+0.56%10.721.41
10/112,3762,3992,3682,378+0.25%15,500300億9670万+3.66%111.44
10/072,3802,3892,3582,372-0.55%16,300300億2076万+3.81%10.971.44
10/062,3702,4212,3702,385+1.02%49,700301億8530万+4.84%11.031.45
10/052,3052,3752,2872,361+2.43%45,000298億8155万+4.1%10.921.43
10/042,2612,3102,2512,305+1.95%26,600291億7279万+1.9%10.661.4
10/032,2722,2782,2522,261-0.09%18,900286億1591万+0.22%10.461.37
09/302,3552,3552,2502,263-3.95%42,400286億4123万+0.49%10.471.37
09/292,3202,3642,3202,356+2.66%32,800298億1826万+4.8%10.91.43
09/282,2852,3202,2822,295+0.44%24,800290億4623万+2.46%10.611.39
09/272,3002,3042,2632,285-0.48%40,600289億1967万+2.15%10.571.39
09/262,3242,3312,2922,296-1.2%24,600290億5889万+2.87%10.621.39
09/232,3332,3432,3012,324+0.61%60,700294億1326万+4.4%10.751.41
09/212,2762,3172,2612,310+1.99%37,400292億3607万+4.15%10.681.4
09/202,3172,3172,2572,265-2.79%40,400286億6654万+2.58%10.471.37
09/162,2722,3802,2722,330+2.6%67,200294億8920万+5.81%10.781.41
09/152,2422,2792,2342,271+0.98%74,800287億4248万+3.6%10.51.38
09/142,2612,2722,2422,249-0.53%91,300284億6404万+3.02%10.41.36
09/132,2512,2762,2462,261-1.48%95,000286億1591万+3.72%10.461.37
09/122,3042,3152,2582,295-2.51%98,900290億4623万+5.52%10.611.39
09/092,4022,4052,3542,354-1.38%96,600297億9295万+8.63%10.891.43
09/082,2722,3912,2502,387+5.11%125,400302億1061万+10.51%11.041.45
09/072,2332,2712,2082,271+0.98%95,900287億4248万+5.68%10.51.38
09/062,1902,2522,1722,249+3.88%72,300284億6404万+4.9%10.41.36
09/052,1202,1902,1102,165+4.59%82,400274億91万+1.26%10.011.31
09/022,1182,1232,0522,070-3.09%63,100261億9856万-3.14%9.571.26
09/012,1302,1552,1262,136+0.52%25,400270億3388万-0.14%9.881.3
08/312,2202,2292,1152,125-3.76%83,600268億9466万-0.61%9.831.29
08/302,2252,2252,1932,208-0.18%23,000279億4513万+3.37%10.211.34
08/292,1782,2172,1632,212+2.45%35,600279億9575万+3.8%10.231.34
08/262,1782,1782,0992,159-0.64%36,400273億2497万+1.55%9.981.31
08/252,1862,1862,1332,173+0.65%27,300275億216万+2.36%10.051.32
08/242,1792,1802,1282,159+0.05%37,000273億2497万+1.94%9.981.31
08/232,2002,2032,1352,158-2.09%41,800273億1231万+2.13%9.981.31
08/222,1462,2062,1332,204+2.08%43,700278億9450万+4.55%10.191.34
08/192,1312,1602,1302,159+0.28%40,700273億2497万+2.81%9.981.31
08/182,1102,1862,0962,153+0.65%77,800272億4903万+2.92%9.961.31
08/172,0062,1462,0062,139+4.49%72,300270億7184万+2.74%9.891.3
08/162,1072,1212,0472,047-2.8%33,300259億746万-1.16%9.471.24
08/152,0872,1142,0802,106+0.91%50,200266億5419万+2.23%9.741.28
08/122,0662,1092,0522,087+1.26%91,400264億1372万+1.95%9.651.27
08/102,1792,1792,0442,061-4.85%100,200260億8465万+1.38%9.531.25
08/092,1792,2252,1562,166+1.74%45,500274億1356万+7.02%10.021.31
08/082,1372,1482,1082,129+0.9%41,400269億4528万+5.87%9.851.29
08/052,1452,1502,1062,110-2.22%33,500267億481万+5.5%9.761.28
08/042,1242,1602,0922,158+1.6%40,100273億1231万+8.55%9.981.31