株価チャート

2016/07/27～2016/12/21

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
12/21970976939940-2.99%142,300339億6294万-4.18%-0.42
12/20989992966969-1.92%103,500350億1074万-1.12%-0.43
12/19962999962988+1.75%119,700356億9722万+1.23%-0.44
12/16993999970971-2.22%119,600350億8300万0%-0.43
12/151,0031,007983993-0.7%87,100358億7788万+2.69%-0.44
12/149881,0059841,000+1.83%105,300361億3079万+4.17%-0.45
12/139931,001964982-1.7%122,700354億8044万+2.94%-0.44
12/121,0091,021988999-0.2%99,700360億9466万+5.27%-0.45
12/099921,0099911,001+0.3%135,100361億6692万+6.15%-0.45
12/089991,005983998+1.22%175,000360億5853万+6.51%-0.45
12/07965990965986+2.18%93,600356億2496万+5.91%-0.44
12/069659719509650%147,100348億6621万+4.21%-0.43
12/05972984958965-1.23%105,400348億6621万+4.66%-0.43
12/02963981962977+0.51%73,700352億9978万+6.66%-0.44
12/01964981962972+2.97%153,000351億1913万+6.81%-0.43
11/30982988931944-3.97%298,400341億747万+4.42%-0.42
11/29977984973983-0.91%72,300355億1657万+9.34%-0.44
11/281,0011,005983992-1.98%151,200358億4174万+11.09%-0.44
11/251,0051,0161,0041,012+1.4%182,800365億6436万+14.22%-0.45
11/241,0061,009989998-0.2%172,200360億5853万+13.8%-0.45
11/229971,0089721,000-0.4%223,200361億3079万+15.07%-0.45
11/211,0041,0159931,004+1.52%234,500362億7531万+16.34%-0.45
11/189661,000960989+3.24%307,800357億3335万+15.4%-0.44
11/17939965937958+2.9%258,000346億1330万+12.57%-0.43
11/16920934916931+1.97%172,700336億3777万+9.92%-0.42
11/15892913878913+3.51%203,800329億8741万+8.18%-0.41
11/14856888850882+2.56%201,900318億6736万+4.75%-0.39
11/11875875855860-0.35%93,000310億7248万+2.26%-0.38
11/10860870858863+4.48%128,900311億8087万+2.74%-0.38
11/09865874815826-3.62%171,800298億4403万-1.55%-0.37
11/08863878856857-0.23%117,600309億6409万+2.15%-0.38
11/07848863843859+2.02%95,000310億3635万+2.51%-0.38
11/04845847836842-0.82%73,600304億2213万+0.48%-0.38
11/02850856845849-0.93%104,100306億7504万+1.31%-0.38
11/018578598518570%74,500309億6409万+2.39%-0.38
10/31857863855857+0.23%80,600309億6409万+2.51%-0.38
10/28850860846855+3.01%305,400308億9183万+2.4%-0.38
10/27822839822830+0.36%170,500299億8856万-0.6%-0.37
10/26830830823827+0.49%85,600298億8016万-0.96%-0.37
10/25822829817823+0.61%127,600297億3564万-1.32%-0.37
10/24817819810818+0.25%115,700295億5499万-1.92%-0.36
10/21817818811816+0.25%137,400294億8272万-2.16%-0.36
10/20802817801814+1.75%215,400294億1046万-2.51%-0.36
10/19797807793800+0.25%311,500289億463万-4.31%-0.36
10/18839839797798-6.56%745,300288億3237万-4.66%-0.36
10/17843866842854+1.67%83,400308億5569万+1.91%-0.38
10/14839847836840-1.64%89,100303億4986万+0.24%-0.37
10/13854860851854-0.12%68,200308億5569万+1.79%-0.38
10/128468618408550%72,900308億9183万+2.03%-0.38
10/11866869853855-0.35%74,900308億9183万+2.15%-0.38
10/07859862853858+0.12%60,600310億22万+2.75%-0.38
10/06850863850857+1.18%102,300309億6409万+2.76%-0.38
10/05840850837847+1.93%106,400306億278万+1.8%-0.38
10/04815832815831+1.47%73,900300億2469万0%-0.37
10/03841848814819-0.85%141,100295億9112万-1.21%-0.37
09/30851856813826-3.73%169,800298億4403万-0.36%-0.37
09/29850869850858+1.3%137,700310億22万+3.62%-0.38
09/28841854836847+0.71%58,900306億278万+2.42%-0.38
09/27823841817841+2.44%75,700303億8599万+1.69%-0.38
09/26832834820821-2.26%72,800296億6338万-0.85%-0.37
09/23836844833840-0.59%84,300303億4986万+1.45%-0.37
09/21819845811845+2.67%109,900305億3052万+2.18%-0.38
09/20810828808823+0.86%58,800297億3564万-0.48%-0.37
09/16822822815816-0.49%105,100294億8272万-1.33%-0.36
09/15815825810820-0.24%113,800296億2725万-0.97%-0.37
09/14824837819822-1.79%120,800296億9951万-0.84%-0.37
09/138398438278370%61,600302億4147万+0.84%-0.37
09/12819838815837+0.97%91,200302億4147万+0.84%-0.37
09/09834835825829+0.24%77,900299億5242万0%-0.37
09/08849855819827-3.27%154,400298億8016万-0.48%-0.37
09/07856888846855-0.12%123,400308億9183万+2.64%-0.38
09/06828860828856+2.88%56,900309億2796万+2.64%-0.38
09/05825841825832+1.46%51,900300億6082万-0.36%-0.37
09/02810824810820+0.24%41,500296億2725万-2.15%-0.37
09/01814824814818+0.49%43,200295億5499万-2.62%-0.36
08/31821825800814-0.85%99,900294億1046万-3.44%-0.36
08/30813823810821+1.36%33,400296億6338万-3.07%-0.37
08/29805812800810+1.5%52,700292億6594万-4.71%-0.36
08/26806806797798-0.99%68,300288億3237万-6.56%-0.36
08/25817824800806-1.35%105,200291億2142万-6.28%-0.36
08/24829837801817-1.33%92,500295億1886万-5.55%-0.36
08/23845859813828-2.59%88,100299億1629万-4.72%-0.37
08/22851852844850+0.35%22,600307億1117万-2.63%-0.38
08/19832850831847+2.92%56,900306億278万-3.2%-0.38
08/18829834821823-1.44%47,300297億3564万-6.16%-0.37
08/17828840828835+0.6%34,800301億6921万-5.22%-0.37
08/16837852830830-0.12%51,700299億8856万-5.9%-0.37
08/15835838823831-0.84%49,900300億2469万-5.89%-0.37
08/12852854835838-0.71%48,300302億7760万-5.31%-0.37
08/10841846833844+0.36%63,900304億9439万-4.95%-0.38
08/09832845824841+0.72%70,800303億8599万-5.61%-0.38
08/08821849821835+2.58%112,800301億6921万-6.6%-0.37
08/05803852796814-7.6%396,500294億1046万-9.25%-0.36
08/04876887872881+0.8%73,800318億3123万-2.11%-0.39
08/03880888874874-1.58%68,500315億7831万-3%-0.39
08/02887897882888+0.11%51,600320億8414万-1.55%-0.4
08/01876895872887-0.22%83,300320億4801万-1.55%-0.4
07/29885893875889+0.11%71,900321億2027万-1.22%-0.4
07/28893897883888-1.11%49,800320億8414万-1.44%-0.4
07/27892907892898+0.67%64,100324億4545万-0.33%-0.4