株価チャート

2016/07/19~2016/12/30

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
12/308818898808810%3,30031億7565万-3.61%6.790.87
12/29887892881881-0.23%6,60031億7565万-3.72%6.790.87
12/28880890875883-8.02%28,40031億8286万-3.5%6.810.87
12/27943960942960+1.59%10,40034億6041万+4.92%7.40.95
12/26931945931945+0.11%8,20034億634万+3.62%7.290.93
12/22933944931944+0.43%5,80034億274万+3.85%7.280.93
12/21927943927940+1.08%3,90033億8832万+3.87%7.250.93
12/20932943930930-0.96%6,10033億5227万+3.1%7.170.92
12/19938939930939+0.11%7,30033億8471万+4.33%7.240.92
12/16941942937938-0.42%4,50033億8111万+4.57%7.230.92
12/15938944930942+0.64%5,50033億9553万+5.49%7.260.93
12/14931936927936+0.75%5,10033億7390万+5.17%7.220.92
12/13920929917929+1.42%5,60033億4867万+4.74%7.160.91
12/12920920916916+0.55%4,80033億181万+3.5%7.060.9
12/09908915908911+0.22%3,40032億8379万+3.17%7.030.9
12/08904909904909+0.55%2,30032億7658万+3.06%7.010.9
12/07905905903904+0.11%2,50032億5855万+2.73%6.970.89
12/069059059009030%4,40032億5495万+2.73%6.960.89
12/05894905894903+0.56%4,40032億5495万+2.85%6.960.89
12/02897898890898+0.11%1,40032億3693万+2.39%6.930.88
12/01894899894897+0.45%2,90032億3332万+2.4%6.920.88
11/30892896892893+0.11%1,90032億1890万+2.06%6.890.88
11/29883898883892-0.78%2,90032億1530万+2.06%6.880.88
11/28889900888899+1.12%6,20032億4053万+2.86%6.930.89
11/25886889885889+0.34%2,10032億448万+1.83%6.860.88
11/248868898868860%90031億9367万+1.61%6.830.87
11/22885886880886+0.11%1,10031億9367万+1.61%6.830.87
11/21885885885885+0.57%1,30031億9007万+1.61%6.820.87
11/18869880865880+1.15%4,30031億7204万+1.15%6.790.87
11/17874874870870+1.16%1,00031億3600万0%6.710.86
11/16862867860860-0.12%1,60030億9995万-1.15%6.630.85
11/15864870861861-0.35%2,00031億356万-1.15%6.640.85
11/14860864860864-0.12%20031億1437万-0.92%6.660.85
11/11857870857865+0.93%80031億1797万-0.92%6.670.85
11/10859859857857+0.82%70030億8914万-1.95%6.610.84
11/09871872850850-2.52%2,00030億6391万-2.75%6.550.84
11/08872872872872-0.34%10031億4321万-0.34%6.720.86
11/078758758758750%1,10031億5402万0%6.750.86
11/04865875865875-0.34%1,10031億5402万+0.11%6.750.86
11/02882882870878+0.92%1,20031億6483万+0.69%6.770.86
11/01874880870870-0.34%1,10031億3600万-0.11%6.710.86
10/31873878865873-0.8%2,20031億4681万+0.34%6.730.86
10/288808808808800%40031億7204万+1.38%6.790.87
10/27879880870880+0.69%70031億7204万+1.62%6.790.87
10/26867874867874+0.81%50031億5042万+1.16%6.740.86
10/25882882867867-0.57%1,20031億2518万+0.58%6.690.85
10/24878881865872-0.46%3,00031億4321万+1.28%6.720.86
10/218808818768760%1,50031億5762万+1.98%6.760.86
10/198788788768760%80031億5762万+2.22%6.760.86
10/17878879876876-0.23%1,30031億5762万+2.34%6.760.86
10/14865878865878+1.27%1,10031億6483万+2.81%6.770.86
10/13865867865867+0.23%70031億2518万+1.76%6.690.85
10/12865865864865-0.92%3,00031億1797万+1.65%6.670.85
10/11881881873873+0.23%80031億4681万+2.71%6.730.86
10/07880880871871-1.58%1,10031億3960万+2.71%6.720.86
10/06865885865885-0.11%1,40031億9007万+4.49%6.820.87
10/05882886882886+0.68%1,10031億9367万+4.98%6.830.87
10/04880880880880-0.34%30031億7204万+4.51%6.790.87
10/03873883873883+1.73%3,30031億8286万+5.24%6.810.87
09/308638688638680%50031億2879万+3.7%6.690.85
09/29852869852868+0.12%3,50031億2879万+3.95%6.690.85
09/28855869855867+1.29%2,40031億2518万+3.96%6.690.85
09/27857857856856+1.54%1,70030億8553万+2.88%6.60.84
09/26839845839843+0.84%3,30030億3867万+1.57%6.50.83
09/23838838836836-0.24%80030億1344万+0.84%6.450.82
09/21838838838838+0.36%40030億2065万+1.21%6.460.83
09/16839839835835-0.24%1,50030億984万+0.97%6.440.82
09/15835837835837+1.21%80030億1705万+1.33%6.450.82
09/14836836827827-0.6%2,00029億8100万+0.24%6.380.81
09/13832832832832+0.6%10029億9902万+0.97%6.420.82
09/128278278278270%20029億8100万+0.49%6.380.81
09/08827827827827-1.08%30029億8100万+0.61%6.380.81
09/07838838836836+0.97%40030億1344万+1.83%6.450.82
09/06838838818828-0.84%1,80029億8460万+0.98%6.390.82
09/05839839835835-0.24%1,30030億984万+1.95%6.440.82
09/02837837837837+0.12%10030億1705万+2.32%6.450.82
09/01838838833836+0.24%80030億1344万+2.45%6.450.82
08/30834835833834+0.36%70030億623万+2.46%6.430.82
08/29833838831831-0.24%3,00029億9542万+2.34%6.410.82
08/26833833833833+1.09%50030億263万+2.84%6.420.82
08/25832832824824+0.24%40029億7019万+2.11%6.350.81
08/24825825822822+0.12%50029億6298万+2.11%6.340.81
08/23821821821821+0.37%10029億5937万+2.11%6.330.81
08/19828828818818-1.56%70029億4856万+2%6.310.81
08/18819831819831+0.24%1,20029億9542万+3.75%6.410.82
08/17821829821829+0.48%70029億8821万+3.88%6.390.82
08/10825829825825+1.85%1,60029億7379万+3.77%6.360.81
08/08810810810810-1.22%20029億1972万+2.14%6.250.8
08/05820820820820+1.23%20029億5577万+3.8%6.320.81
08/04820820810810-1.22%60029億1972万+2.79%6.250.8
08/03823824820820+1.74%2,30029億5577万+4.33%6.320.81
08/02797806797806-0.74%20029億530万+2.81%6.220.79
08/01810812810812+0.62%70029億2693万+3.7%6.260.8
07/298058078058070%70029億891万+3.33%6.220.79
07/26808808806807+0.5%60029億891万+3.46%6.220.79
07/25800807800803+0.5%1,20028億9449万+3.08%6.190.79
07/22810813772799+0.5%3,40028億8007万+2.7%6.160.79
07/21795795795795-1.85%10028億6565万+2.32%6.130.78
07/20810810810810+0.37%60029億1972万+4.38%6.250.8
07/19789815789807+2.8%80029億891万+3.99%6.220.79