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
12/3055575557+1.79%203,20062億1639万+5.56%55.831.95
12/2958585556-3.45%860,70061億733万+3.7%54.851.91
12/2856585558+3.57%521,40063億2545万+7.41%56.811.98
12/27565954560%1,832,20061億733万+3.7%54.851.91
12/2654595356+7.69%5,603,00061億733万+5.66%54.851.91
12/2252545252-1.89%321,20056億7109万-1.89%50.931.78
12/21535452530%575,40057億8015万0%51.911.81
12/2052545253+1.92%457,40057億8015万0%51.911.81
12/1954545252-3.7%483,10056億7109万-1.89%50.931.78
12/16545453540%99,50058億8921万+1.89%52.891.85
12/1555565354-3.57%489,80058億8921万+1.89%52.891.85
12/1455585356+1.82%1,649,00061億733万+7.69%54.851.91
12/13555654550%237,80059億9827万+5.77%53.871.88
12/12555654550%343,10059億9827万+5.77%53.871.88
12/09545654550%445,00059億9827万+5.77%53.871.88
12/0854555355+1.85%329,00059億9827万+7.84%53.871.88
12/0753555354+1.89%602,60058億8921万+5.88%52.891.85
12/0652535253+1.92%136,90057億8015万+3.92%51.911.81
12/0553545252-1.89%283,00056億7109万+1.96%50.931.78
12/0254555353-1.85%208,80057億8015万+3.92%51.911.81
12/01555554540%133,10058億8921万+5.88%52.891.85
11/3056565354-1.82%845,60058億8921万+5.88%52.891.85
11/2953555355+3.77%1,031,90059億9827万+7.84%53.871.88
11/2853545253+1.92%619,90057億8015万+6%51.911.81
11/25535352520%513,70056億7109万+4%50.931.78
11/2451535152+1.96%851,10056億7109万+4%50.931.78
11/22515250510%518,90055億6203万+2%49.951.74
11/2151525151+2%508,10055億6203万+2%49.951.74
11/18515250500%224,50054億5297万0%48.971.71
11/1751525050-1.96%311,80054億5297万0%48.971.71
11/1650535051+2%1,314,20055億6203万+2%49.951.74
11/15505150500%103,60054億5297万0%48.971.71
11/1451535050+2.04%856,90054億5297万-1.96%48.971.71
11/11495049490%179,40053億4391万-3.92%47.991.67
11/1048504849+2.08%316,20053億4391万-3.92%47.991.67
11/0950504648-4%979,30052億3485万-5.88%47.011.64
11/0850514950+2.04%703,40054億5297万-1.96%48.971.71
11/0750504949-2%358,80053億4391万-3.92%47.991.67
11/04515250500%728,60054億5297万-1.96%48.971.71
11/0251605050-3.85%8,153,20054億5297万-1.96%48.971.71
11/01515551520%2,962,80056億7109万+1.96%50.931.78
10/3151525152+1.96%100,70056億7109万+1.96%50.931.78
10/2851525051+2%347,70055億6203万0%49.951.74
10/27505150500%54,30054億5297万-1.96%48.971.71
10/26515150500%59,30054億5297万-1.96%48.971.71
10/25515250500%301,80054億5297万-3.85%48.971.71
10/2450515050-1.96%71,50054億5297万-3.85%48.971.71
10/21515250510%173,80055億6203万-1.92%49.951.74
10/2051525051+2%289,90055億6203万-1.92%49.951.74
10/1950515050-1.96%140,80054億5297万-3.85%48.971.71
10/1852525151-1.92%48,40055億6203万-1.92%49.951.74
10/1751525152+1.96%124,90056億7109万0%50.931.78
10/1452525051-1.92%600,60055億6203万-1.92%49.951.74
10/13525351520%279,00056億7109万0%50.931.78
10/12525352520%116,20056億7109万0%50.931.78
10/11525352520%215,00056億7109万-1.89%50.931.78
10/07525452520%378,20056億7109万-1.89%50.931.78
10/06535352520%228,60056億7109万-1.89%50.931.78
10/05525552520%752,10056億7109万-1.89%50.931.78
10/04525352520%200,60056億7109万-1.89%50.931.78
10/03535352520%205,80056億7109万-3.7%50.931.78
09/3053535252-1.89%107,00056億7109万-1.89%50.931.78
09/2952545253+1.92%242,10057億8015万0%51.911.81
09/28535452520%271,60056億7109万-1.89%50.931.78
09/2752565252+1.96%1,521,10056億7109万0%50.931.78
09/26515251510%402,10055億6203万-1.92%49.951.74
09/2352525151-1.92%218,10055億6203万-1.92%49.951.74
09/21525651520%1,433,00056億7109万0%50.931.78
09/20525352520%325,80056億7109万+1.96%50.931.78
09/1652535152+1.96%283,30056億7109万+1.96%50.931.78
09/1552535151-1.92%325,50055億6203万0%49.951.74
09/1453545252-1.89%800,20056億7109万+1.96%50.931.78
09/1355555353-1.85%448,90057億8015万+3.92%51.911.81
09/1255575454-3.57%602,00058億8921万+5.88%52.891.85
09/0954575356+3.7%1,388,00061億733万+9.8%54.851.91
09/08545553540%553,90058億8921万+8%52.891.85
09/0753545254+1.89%430,80058億8921万+8%52.891.85
09/0655555253-1.85%1,123,00057億8015万+6%51.911.81
09/0556565354-3.57%1,600,50058億8921万+8%52.891.85
09/0259615556-6.67%3,345,80061億733万+12%54.851.91
09/0155605560+11.11%3,980,40065億4357万+20%58.772.05
08/3152605254+3.85%5,833,30058億8921万+10.2%52.891.85
08/3054555152-7.14%4,026,60056億7109万+6.12%50.931.78
08/2960635456-11.11%10,478,20061億733万+14.29%54.851.91
08/2649684963+40%40,078,50068億7075万+28.57%61.712.15
08/2544454345+2.27%297,90049億767万-8.16%44.081.54
08/24454544440%297,90047億9861万-10.2%43.11.5
08/2345464444-2.22%186,80047億9861万-10.2%43.11.5
08/2245464445+2.27%304,90049億767万-8.16%44.081.54
08/19444643440%721,00047億9861万-12%43.11.5
08/18454544440%132,80047億9861万-12%43.11.5
08/1745464444-2.22%447,90047億9861万-12%43.11.5
08/1644474345+4.65%1,099,60049億767万-11.76%44.081.54
08/1541464043-15.69%2,507,30046億8956万-15.69%42.121.47
08/12515251510%160,20055億6203万0%49.951.74
08/10505350510%321,40055億6203万0%49.951.74
08/0950515051+2%408,60055億6203万0%49.951.74
08/0851525050-1.96%294,60054億5297万-1.96%48.971.71
08/0551525151-1.92%74,80055億6203万0%49.951.74
08/04525250520%426,40056億7109万+1.96%50.931.78