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
12/30205209203209+1.95%80,800109億2632万+3.47%7.080.83
12/29209210204205-1.91%253,400107億1720万+1.99%6.940.81
12/28205210205209+2.45%134,500109億2632万+4.5%7.080.83
12/27205208204204-0.49%100,100106億6492万+2.51%6.910.81
12/262042082042050%110,100107億1720万+3.02%6.940.81
12/22209209204205-2.84%194,000107億1720万+3.54%6.940.81
12/21216219210211-3.21%365,400110億3087万+7.11%7.150.84
12/20210220207218+1.87%394,200113億9683万+11.22%7.380.86
12/192132152062140%464,400111億8771万+10.31%7.250.85
12/16205217203214+5.42%832,700111億8771万+10.88%7.250.85
12/15205205202203-0.98%67,300106億1264万+5.73%6.880.8
12/14204205203205+1.99%153,700107億1720万+7.33%6.940.81
12/13199203198201+0.5%101,300105億808万+5.79%6.810.8
12/12205208195200-1.48%280,000104億5581万+5.82%6.770.79
12/09205207200203-0.49%188,000106億1264万+7.98%6.880.8
12/08199206197204+4.08%349,300106億6492万+8.51%6.910.81
12/07194199194196+2.08%181,000102億4669万+4.81%6.640.78
12/06193194192192+0.52%39,600100億3757万+2.67%6.50.76
12/05190192189191-1.55%96,70099億8529万+2.14%6.470.76
12/021941971921940%79,800101億4213万+3.74%6.570.77
12/01195203193194+0.52%476,500101億4213万+3.74%6.570.77
11/301931931911930%35,100100億8985万+3.21%6.540.76
11/29189194189193+1.05%88,900100億8985万+3.21%6.540.76
11/28190193186191+1.6%62,00099億8529万+2.14%6.470.76
11/25192193187188-2.59%101,20098億2846万+0.53%6.370.74
11/24186194186193+4.32%170,400100億8985万+2.66%6.540.76
11/221861861841850%57,10096億7162万-1.6%6.270.73
11/211861881841850%74,80096億7162万-2.12%6.270.73
11/18184186183185+1.65%91,20096億7162万-2.12%6.270.73
11/17184185182182-1.09%84,60095億1478万-3.7%6.160.72
11/16184188183184+0.55%96,80096億1934万-3.16%6.230.73
11/151841841821830%42,60095億6706万-3.68%6.20.72
11/14180187180183+1.67%139,90095億6706万-4.19%6.20.72
11/11182183180180-1.64%112,20094億1022万-6.25%6.10.71
11/10183185180183+4.57%103,00095億6706万-5.18%6.20.72
11/09183185170175-6.42%291,60091億4883万-9.79%5.930.69
11/08188189186187+0.54%71,70097億7618万-4.1%6.330.74
11/07181186181186+2.76%42,50097億2390万-5.1%6.30.74
11/041831831781810%81,40094億6250万-7.65%6.130.72
11/02186186177181-4.74%386,10094億6250万-7.18%6.130.72
11/01195196188190-2.06%183,40099億3301万-2.56%6.440.75
10/31198199194194-1.52%73,800101億4213万0%6.570.77
10/28193200193197+2.07%134,600102億9897万+2.6%6.670.78
10/271921951921930%56,900100億8985万+1.05%6.540.76
10/26192195190193+1.05%49,800100億8985万+1.58%6.540.76
10/25189194188191-0.52%120,00099億8529万+1.06%6.470.76
10/24192196189192-1.54%245,300100億3757万+2.67%6.50.76
10/21199199194195-0.51%87,700101億9441万+4.84%6.60.77
10/20201201196196-1.01%72,400102億4669万+5.95%6.640.78
10/19203206198198-2.46%127,500103億5125万+7.61%6.710.78
10/18199211198203+2.53%440,700106億1264万+11.54%6.880.8
10/17198199194198-0.5%102,000103億5125万+9.39%6.710.78
10/14193199193199+3.11%62,200104億353万+10.56%6.740.79
10/13191193190193+1.05%73,500100億8985万+8.43%6.540.76
10/12198198191191-4.02%174,60099億8529万+7.91%6.470.76
10/111962061941990%335,700104億353万+12.43%6.740.79
10/07208208196199-4.33%343,100104億353万+13.07%6.740.79
10/06208210202208-0.95%347,400108億7404万+18.86%7.040.82
10/05207213204210+0.48%545,200109億7860万+21.39%7.110.83
10/04196214196209+6.63%1,242,900109億2632万+22.22%7.080.83
10/03202202190196-3.92%1,084,000102億4669万+15.98%6.640.78
09/30187206183204+12.09%1,550,200106億6492万+22.16%6.910.81
09/29168184168182+8.98%682,70095億1478万+10.3%6.160.72
09/28165167164167+0.6%60,10087億3060万+2.45%5.660.66
09/27164167163166+0.61%22,00086億7832万+2.47%5.620.66
09/26167168164165-0.6%33,90086億2604万+1.85%5.590.65
09/23163167163166+2.47%22,90086億7832万+3.11%5.620.66
09/21164164162162-1.22%20,70084億6920万+1.25%5.490.64
09/20161165161164+2.5%33,20085億7376万+3.14%5.550.65
09/16160162158160-1.23%56,80083億6464万+1.27%5.420.63
09/15165165161162+0.62%33,80084億6920万+2.53%5.490.64
09/14162163161161-1.23%29,00084億1692万+2.55%5.450.64
09/131621641611630%45,20085億2148万+4.49%5.520.65
09/12166166161163-2.98%84,20085億2148万+4.49%5.520.65
09/09167168165168+1.2%73,10087億8288万+8.39%5.690.67
09/081671701661660%93,70086億7832万+7.79%5.620.66
09/071671691641660%98,10086億7832万+7.79%5.620.66
09/06172173164166-3.49%192,30086億7832万+8.5%5.620.66
09/051741751701720%173,10089億9199万+13.16%5.830.68
09/02180180171172-3.91%210,80089億9199万+13.16%5.830.68
09/01172181171179+5.92%584,30093億5795万+18.54%6.060.71
08/31170186167169+0.6%1,552,50088億3515万+12.67%5.720.67
08/30159170159168+5.66%459,40087億8288万+12.75%5.690.67
08/29157161154159+3.25%130,20083億1236万+7.43%5.390.63
08/26154158152154+1.32%232,80080億5097万+4.05%5.220.61
08/25146152146152+4.11%76,60079億4641万+2.7%5.150.6
08/241481481461460%24,30076億3274万-1.35%4.940.58
08/23147147145146-0.68%42,50076億3274万-1.35%4.940.58
08/22145148144147+1.38%23,80076億8502万-0.68%4.980.58
08/19143145143145+1.4%12,20075億8046万-2.03%4.910.57
08/18144144143143-0.69%13,70074億7590万-3.38%4.840.57
08/17143144142144+1.41%10,60075億2818万-2.7%4.880.57
08/16145145142142-1.39%17,70074億2362万-4.05%4.810.56
08/15146146144144-0.69%13,90075億2818万-2.7%4.880.57
08/12146146143145+0.69%30,50075億8046万-2.03%4.910.57
08/10145145143144-0.69%24,90075億2818万-2.7%4.880.57
08/091441451431450%20,20075億8046万-2.03%4.910.57
08/081441471431450%26,70075億8046万-2.03%4.910.57
08/05145147143145-5.23%186,30075億8046万-2.03%4.910.57
08/04152154150153+1.32%89,00079億9869万+3.38%5.180.61