株価チャート

2016/07/20～2016/12/16

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
12/161,4101,4161,3781,378-2.61%15,10090億2066万+0.29%4.570.62
12/151,4301,4311,4151,415-1.05%5,10092億6287万+3.21%4.70.63
12/141,4171,4441,4171,430+0.7%70093億6106万+4.84%4.750.64
12/131,4201,4201,4111,420+0.14%2,70092億9560万+4.64%4.710.63
12/121,4481,4481,4161,418-0.07%4,50092億8251万+4.88%4.710.63
12/091,4231,4401,4131,419+0.71%4,20092億8905万+5.5%4.710.63
12/081,4491,4491,4091,409-0.63%8,20092億2359万+5.23%4.680.63
12/071,3991,4181,3901,418+2.01%4,00092億8251万+6.3%4.710.63
12/061,3931,3931,3861,390+0.07%2,90090億9921万+4.75%4.610.62
12/051,3901,3941,3811,389+0.73%4,30090億9267万+5.07%4.610.62
12/021,3991,3991,3791,379-1.15%15,00090億2720万+4.79%4.580.62
12/011,3821,3951,3791,395+1.23%10,80091億3194万+6.33%4.630.62
11/301,3601,3781,3471,378+1.55%4,10090億2066万+5.43%4.570.62
11/291,3481,3571,3401,357-0.15%2,60088億8319万+4.14%4.50.61
11/281,3601,3751,3431,3590%1,80088億9628万+4.62%4.510.61
11/251,3551,3611,3441,359+0.67%2,70088億9628万+4.94%4.510.61
11/241,3501,3581,3481,350+1.96%9,50088億3737万+4.49%4.480.6
11/221,3431,3431,3201,324-0.82%1,50086億6716万+2.72%4.390.59
11/211,3321,3351,3211,335+1.75%6,20087億3917万+3.89%4.430.6
11/181,3301,3401,2801,312+0.08%4,50085億8861万+2.42%4.350.59
11/171,3351,3401,2511,311-1.8%6,30085億8206万+2.66%4.350.59
11/161,3251,3541,3241,335-1.48%10,10087億3917万+4.87%4.430.6
11/151,3741,3781,3551,355-1.31%4,30088億7010万+6.78%4.50.61
11/141,3191,3731,3191,373+1.78%18,70089億8793万+8.62%4.560.61
11/111,2991,3621,2991,349+3.85%14,20088億3082万+7.23%4.480.6
11/101,2351,3101,2321,299+4.42%24,70085億351万+3.67%4.310.58
11/091,2591,2591,2101,244-1.11%7,70081億4347万-0.48%4.130.56
11/081,2551,2681,2551,258-1.56%6,20082億3511万+0.72%4.180.56
11/071,2511,2781,2511,278+1.75%3,80083億6604万+2.49%4.240.57
11/041,2331,2681,2251,256-0.55%5,00082億2202万+0.88%4.170.56
11/021,2821,2821,2441,263-1.33%6,50082億6785万+1.61%4.190.56
11/011,2521,2801,2521,280+2.56%2,00083億7913万+3.14%4.250.57
10/311,2481,2571,2481,248-0.72%2,40081億6965万+0.81%4.140.56
10/281,2761,2781,2421,257+0.08%1,40082億2857万+1.62%4.170.56
10/271,2501,2581,2331,256-0.48%3,00082億2202万+1.7%4.170.56
10/261,2661,2671,2621,262-0.32%1,90082億6130万+2.44%4.190.56
10/251,2701,2781,2661,266-0.86%2,70082億8748万+2.93%4.20.57
10/241,2761,2801,2761,277+1.03%1,20083億5949万+4.07%4.240.57
10/211,2731,2731,2641,264-0.47%1,70082億7439万+3.35%4.20.56
10/201,2781,2801,2701,270-0.7%1,80083億1367万+4.1%4.210.57
10/191,2651,2791,2631,279+1.19%4,50083億7258万+5.09%4.240.57
10/181,2491,2641,2491,264+1.44%1,40082億7439万+4.12%4.20.56
10/171,2351,2501,2351,246+1.88%3,00081億5656万+2.81%4.140.56
10/141,2381,2381,2231,223+1.24%1,40080億600万+0.99%4.060.55
10/131,2051,2081,2051,208-0.74%20079億780万-0.25%4.010.54
10/121,2351,2361,1761,217-1.46%5,60079億6672万+0.5%4.040.54
10/111,2351,2401,2351,235+0.49%2,60080億8455万+1.98%4.10.55
10/071,2351,2351,2291,229-0.08%1,70080億4527万+1.49%4.080.55
10/061,2281,2301,2281,230+0.82%1,90080億5182万+1.65%4.080.55
10/051,2181,2251,2181,220+0.16%70079億8636万+0.91%4.050.54
10/041,2281,2281,2181,218+0.25%1,50079億7327万+0.83%4.040.54
10/031,2151,2191,2151,215+0.33%80079億5363万+0.66%4.030.54
09/301,2131,2151,2111,211-1.3%2,30079億2744万+0.33%4.020.54
09/291,2111,2271,2111,227+1.4%6,20080億3218万+1.66%4.070.55
09/281,2031,2111,2031,2100%60079億2090万+0.25%4.020.54
09/271,2141,2141,2101,210-0.33%20079億2090万+0.25%4.020.54
09/261,2151,2151,2141,214-0.08%80079億4708万+0.58%4.030.54
09/231,2001,2151,2001,215+1.25%70079億5363万+0.75%4.030.54
09/211,2001,2001,2001,2000%1,90078億5544万-0.58%3.980.54
09/201,2151,2151,2001,200+0.67%1,70078億5544万-0.74%3.980.54
09/161,1901,2091,1791,192+0.17%1,40078億307万-1.57%3.960.53
09/151,1901,1901,1891,190+0.76%2,80077億8997万-1.98%3.950.53
09/141,1901,1901,1811,181-0.92%50077億3106万-2.64%3.920.53
09/131,2001,2001,1921,192-1%70078億307万-1.65%3.960.53
09/121,2191,2191,2041,2040%40078億8162万-0.41%40.54
09/091,2171,2171,2041,204-1.31%50078億8162万-0.25%40.54
09/081,2231,2231,2021,220-0.08%3,10079億8636万+1.24%4.050.54
09/071,2091,2231,2091,221+1.16%1,00079億9291万+1.67%4.050.55
09/061,2251,2251,2071,207-0.9%40079億126万+0.84%4.010.54
09/051,2061,2181,2061,2180%80079億7327万+1.92%4.040.54
09/021,2371,2371,2071,2180%60079億7327万+2.18%4.040.54
09/011,2121,2251,2121,218+0.5%4,20079億7327万+2.35%4.040.54
08/311,2211,2341,2121,212+0.5%3,60079億3399万+2.02%4.020.54
08/301,2071,2071,2061,206-0.25%30078億9471万+1.86%40.54
08/291,1951,2251,1951,209+1.68%70079億1435万+2.37%4.010.54
08/261,1901,1931,1891,189-1.74%2,90077億8343万+1.02%3.950.53
08/251,2101,2101,2101,2100%10079億2090万+3.15%4.020.54
08/231,2101,2101,2101,210-1.55%20079億2090万+3.6%4.020.54
08/221,2321,2321,2281,229+1.32%2,40080億4527万+5.77%4.080.55
08/191,1881,2301,1881,213+1.08%2,00079億4054万+4.93%4.030.54
08/181,2311,2381,1961,200-0.08%2,90078億5544万+4.35%3.980.54
08/171,2501,2501,1901,201-3.15%1,80078億6198万+5.07%3.990.54
08/161,2401,2401,2401,240+0.16%10081億1728万+9.06%4.120.55
08/151,2641,2641,2381,238-1.43%1,10081億419万+9.65%4.110.55
08/121,2641,2641,2401,256-0.4%7,10082億2202万+11.94%4.170.56
08/101,1691,2781,1521,261+7.87%21,90082億5475万+13.3%4.190.56
08/091,1691,1691,1691,169+2.19%20076億5250万+5.7%3.880.52
08/081,1421,1691,1421,144+1.15%4,90074億8885万+3.91%3.80.51
08/051,1491,1491,1311,131-1.57%30074億375万+3.19%3.750.51
08/041,1431,1501,1431,149-1.63%80075億2158万+5.22%3.810.51
08/031,1631,1701,1481,168+4.85%1,70076億4596万+7.55%3.880.52
08/011,1141,1141,1141,114-0.54%20072億9246万+3.15%3.70.5
07/291,1481,1481,1201,120-2.44%3,70073億3174万+4.19%3.720.5
07/281,1591,1591,1481,148-0.95%80075億1503万+6.89%3.810.51
07/271,1651,1651,1591,159-0.52%80075億8704万+8.32%3.850.52
07/261,1721,1771,1551,165+0.69%4,90076億2632万+9.29%3.870.52
07/251,1471,1571,1281,157+2.75%4,10075億7395万+8.84%3.840.52
07/221,1221,1471,1221,126-0.35%3,00073億7102万+6.23%3.740.5
07/211,1241,1301,1241,130+2.54%1,70073億9720万+6.7%3.750.5
07/201,1011,1191,1011,102+2.04%6,80072億1391万+4.06%3.660.49