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
12/301,3421,3451,3321,338+0.6%3,40078億8483万-1.62%7.350.76
12/291,3481,3491,3271,330-1.26%12,80078億3769万-2.13%7.30.76
12/281,3771,3791,3201,347-5.27%34,20079億3787万-0.81%7.40.77
12/271,4291,4331,4181,422-0.07%30,70083億7984万+4.87%7.810.81
12/261,3941,4541,3941,423+2.37%38,10083億8573万+5.33%7.810.81
12/221,3701,3901,3651,390+1.16%13,00081億9127万+3.35%7.630.79
12/211,3661,3801,3661,374+0.66%9,10080億9698万+2.54%7.540.79
12/201,3721,3791,3651,365-1.02%7,40080億4394万+2.25%7.490.78
12/191,3761,3841,3681,379+0.29%8,00081億2644万+3.61%7.570.79
12/161,3841,3971,3751,375-1.29%19,10081億287万+3.62%7.550.79
12/151,3921,3961,3831,393-0.14%7,20082億894万+5.37%7.650.8
12/141,4021,4021,3861,395-0.71%17,30082億2073万+6.08%7.660.8
12/131,4091,4091,4001,405-0.57%8,70082億7966万+7.33%7.710.8
12/121,3901,4141,3821,413+2.24%21,10083億2680万+8.36%7.760.81
12/091,3731,3901,3731,382+0.8%12,50081億4412万+6.55%7.590.79
12/081,3811,3901,3661,371-0.51%22,80080億7930万+6.03%7.530.78
12/071,3321,3781,3321,378+3.77%24,10081億2055万+6.82%7.570.79
12/061,3391,3621,3261,328-0.45%18,20078億2590万+3.43%7.290.76
12/051,3201,3351,3121,334+1.29%15,20078億6126万+4.14%7.320.76
12/021,3121,3241,3051,317+0.38%20,90077億6108万+3.13%7.230.75
12/011,3151,3201,3081,312+0.31%20,30077億3161万+2.98%7.20.75
11/301,3151,3191,3081,308-0.53%14,00077億804万+2.91%7.180.75
11/291,3141,3221,3141,315+0.46%4,90077億4929万+3.71%7.220.75
11/281,3061,3151,3021,309+0.23%16,70077億1393万+3.64%7.190.75
11/251,3251,3351,2951,306-0.76%23,30076億9625万+3.73%7.170.75
11/241,3141,3201,3061,316+1.15%14,00077億5518万+4.86%7.230.75
11/221,3091,3141,2931,3010%11,20076億6679万+4.08%7.140.74
11/211,3011,3111,2931,301+1.01%13,20076億6679万+4.41%7.140.74
11/181,2671,3141,2611,288+1.9%29,90075億9018万+3.7%7.070.74
11/171,2681,2681,2461,264+0.32%11,30074億4875万+2.1%6.940.72
11/161,2651,2691,2501,260+0.24%8,40074億2518万+2.02%6.920.72
11/151,2511,2641,2421,257-0.87%10,00074億750万+1.95%6.90.72
11/141,2671,2691,2561,2680%5,70074億7232万+3.01%6.960.72
11/111,2731,2741,2571,268+0.16%4,60074億7232万+3.26%6.960.72
11/101,2781,2781,2511,266+4.98%8,40074億6053万+3.35%6.950.72
11/091,2601,2641,2011,206-4.59%24,00071億695万-1.31%6.620.69
11/081,2741,2741,2501,264+0.32%12,00074億4875万+3.52%6.940.72
11/071,2611,2801,2551,260+0.16%5,80074億2518万+3.45%6.920.72
11/041,2511,2751,2451,258-1.49%7,90074億1339万+3.54%6.910.72
11/021,2821,2851,2561,277-0.39%14,20075億2536万+5.45%7.010.73
11/011,2581,2841,2411,282+3.39%14,00075億5482万+6.21%7.040.73
10/311,2441,2471,2401,240-0.32%4,20073億732万+3.16%6.810.71
10/281,2471,2471,2371,244+0.08%5,20073億3089万+3.67%6.830.71
10/271,2491,2661,2371,2430%5,10073億2499万+3.84%6.820.71
10/261,2181,2501,2181,243+1.22%13,20073億2499万+4.02%6.820.71
10/251,2271,2341,2231,228+0.08%5,90072億3660万+2.93%6.740.7
10/241,2141,2301,2041,227+2%12,50072億3071万+3.02%6.740.7
10/211,2041,2121,2031,203-0.17%3,80070億8927万+1.18%6.60.69
10/201,2001,2051,2001,205-0.41%3,80071億106万+1.43%6.620.69
10/191,1961,2111,1951,210+1.42%4,40071億3053万+1.94%6.640.69
10/181,2021,2051,1901,193-0.91%28,10070億3034万+0.59%6.550.68
10/171,1911,2041,1911,204+1.09%7,20070億9517万+1.52%6.610.69
10/141,1981,1981,1831,191+0.17%2,40070億1856万+0.51%6.540.68
10/131,1991,1991,1851,189-0.25%6,50070億677万+0.42%6.530.68
10/121,2111,2121,1881,192-1.32%8,00070億2445万+0.76%6.540.68
10/111,2021,2141,1961,208+1.09%6,20071億1874万+2.2%6.630.69
10/071,2141,2181,1931,195-1.57%5,40070億4213万+1.27%6.560.68
10/061,1981,2151,1981,214+1.76%9,40071億5410万+3.06%6.670.69
10/051,1881,1931,1821,193+0.68%5,50070億3034万+1.36%6.550.68
10/041,1901,1901,1801,185-0.17%3,90069億8320万+0.77%6.510.68
10/031,1821,1891,1781,187+0.94%7,50069億9499万+1.02%6.520.68
09/301,1801,1801,1671,176-0.59%12,20069億3016万+0.17%6.460.67
09/291,1661,1831,1651,183+1.37%10,20069億7141万+0.85%6.50.68
09/281,1681,1801,1611,167-0.26%9,80068億7713万-0.43%6.410.67
09/271,1691,1721,1651,170-0.17%2,90068億9481万-0.09%6.420.67
09/261,1801,1901,1701,172-0.68%11,10069億659万+0.09%6.430.67
09/231,1801,1801,1791,180+0.08%9,70069億5374万+0.85%6.480.67
09/211,1821,1851,1601,179-0.25%4,80069億4784万+0.86%6.470.67
09/201,1721,1901,1721,182+0.08%3,80069億6552万+1.2%6.490.68
09/161,1701,1881,1701,181+0.08%4,80069億5963万+1.11%6.480.67
09/151,1751,1841,1711,180-0.25%2,70069億5374万+1.11%6.480.67
09/141,1871,1871,1781,183-0.5%2,20069億7141万+1.46%6.50.68
09/131,1791,1891,1791,189+0.76%2,10070億677万+2.15%6.530.68
09/121,1751,1801,1661,180-0.25%3,20069億5374万+1.46%6.480.67
09/091,1831,1941,1821,183-0.17%3,90069億7141万+1.89%6.50.68
09/081,1701,1851,1691,185+1.37%3,50069億8320万+2.24%6.510.68
09/071,1721,1751,1691,169-0.51%6,30068億8891万+1.12%6.420.67
09/061,1561,1781,1561,175+1.73%2,10069億2427万+1.73%6.450.67
09/051,1711,1781,1551,155-1.11%6,90068億641万+0.17%6.340.66
09/021,1651,1731,1651,168+0.26%80068億8302万+1.21%6.410.67
09/011,1591,1651,1521,165+0.43%3,00068億6534万+0.95%6.40.67
08/311,1701,1701,1601,160-0.85%3,10068億3588万+0.52%6.370.66
08/301,1751,1761,1701,170-0.34%2,10068億9481万+1.3%6.420.67
08/291,1741,1841,1731,174+0.77%9,90069億1838万+1.56%6.450.67
08/261,1571,1691,1501,165+0.69%5,00068億6534万+0.69%6.40.67
08/251,1561,1601,1381,157+1.14%5,50068億1820万-0.09%6.350.66
08/241,1361,1531,1361,144-1.38%1,60067億4159万-1.38%6.280.65
08/231,1601,1651,1431,1600%5,50068億3588万-0.09%6.370.66
08/221,1401,1601,1401,1600%1,30068億3588万-0.17%6.370.66
08/191,1501,1601,1411,160+0.87%2,30068億3588万-0.17%6.370.66
08/181,1601,1601,1501,150-0.86%3,50067億7695万-1.03%6.310.66
08/171,1601,1651,1581,160+0.26%1,40068億3588万-0.09%6.370.66
08/161,1701,1751,1571,157-1.11%3,90068億1820万-0.34%6.350.66
08/151,1601,1701,1601,170+1.3%3,60068億9481万+0.86%6.420.67
08/121,1501,1641,1501,155+0.43%1,70068億641万-0.35%6.340.66
08/101,1301,1501,1301,1500%4,30067億7695万-0.78%6.310.66
08/091,1581,1591,1451,150+0.17%1,90067億7695万-0.95%6.310.66
08/081,1501,1501,1201,148+2.14%4,80067億6516万-1.12%6.30.66
08/051,1321,1341,1241,124-0.71%15,70066億2373万-3.27%6.170.64
08/041,1331,1401,1231,132+0.18%8,40066億7087万-2.83%6.220.65