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
12/301,1661,1831,1661,179-0.17%3,70041億2987万+2.34%37.810.37
12/291,1801,1871,1701,181-0.25%3,80041億3687万+2.87%37.880.37
12/281,1801,1881,1741,184+0.34%6,30041億4738万+3.5%37.970.37
12/271,1621,1841,1591,180+0.17%8,00041億3337万+3.51%37.850.37
12/261,1731,1781,1501,178+0.51%13,50041億2636万+3.7%37.780.37
12/221,1851,1851,1521,172-0.68%7,20041億535万+3.53%37.590.37
12/211,1751,1821,1751,180+0.08%3,20041億3337万+4.61%37.850.37
12/201,1861,1861,1731,179-0.67%6,20041億2987万+4.89%37.810.37
12/191,1931,1931,1851,187+0.25%5,00041億5789万+5.98%38.070.37
12/161,1731,1851,1691,184+1.11%10,40041億4738万+6.09%37.970.37
12/151,1711,1781,1651,1710%4,10041億184万+5.31%37.560.37
12/141,1681,1741,1621,171+0.17%3,80041億184万+5.69%37.560.37
12/131,1541,1701,1541,169+1.3%19,40040億9484万+5.7%37.490.37
12/121,1451,1541,1451,154+0.96%5,70040億4229万+4.72%37.010.36
12/091,1291,1561,1291,143-0.17%11,00040億376万+3.91%36.660.36
12/081,1501,1601,1451,145+0.09%6,80040億1077万+4.28%36.720.36
12/071,1261,1471,1261,144+2.05%11,20040億727万+4.38%36.690.36
12/061,1191,1251,1161,121+0.45%7,80039億2670万+2.56%35.950.35
12/051,1181,1221,1111,116-0.27%8,10039億919万+2.2%35.790.35
12/021,1111,1241,1111,119+0.72%4,80039億1969万+2.57%35.890.35
12/011,1171,1201,1111,111-0.54%7,80038億9167万+2.02%35.630.35
11/301,1281,1281,1171,117+0.09%3,90039億1269万+2.76%35.830.35
11/291,0991,1171,0991,116+1.55%5,30039億919万+2.86%35.790.35
11/281,0961,1001,0951,099+0.46%7,50038億4964万+1.48%35.250.34
11/251,0921,0941,0861,094+1.48%8,40038億3212万+1.11%35.090.34
11/241,0781,0821,0751,0780%4,60037億7608万-0.28%34.580.34
11/221,0851,0911,0781,078-1.19%3,90037億7608万-0.19%34.580.34
11/211,1001,1031,0851,091+0.93%6,40038億2161万+1.11%34.990.34
11/181,0961,0961,0781,081-0.18%7,10037億8659万+0.19%34.670.34
11/171,0801,0881,0801,083+0.46%4,20037億9359万+0.37%34.740.34
11/161,0651,0801,0631,078+0.94%4,20037億7608万0%34.580.34
11/151,0791,0801,0611,068-1.84%5,10037億4105万-0.93%34.250.33
11/141,0801,0891,0771,088+0.18%4,60038億1111万+0.93%34.90.34
11/111,1121,1121,0841,086+0.37%6,90038億410万+0.74%34.830.34
11/101,0731,1321,0731,082+1.12%7,20037億9009万+0.37%34.70.34
11/091,1151,1161,0701,070-3.78%13,80037億4805万-0.74%34.320.33
11/081,1001,1501,0931,112+2.3%6,80038億9517万+3.25%35.670.35
11/071,0911,1001,0821,087-0.37%4,50038億760万+1.12%34.860.34
11/041,0881,0921,0861,091+0.28%5,20038億2161万+1.58%34.990.34
11/021,0881,1001,0811,088-0.27%7,40038億1111万+1.4%34.90.34
11/011,0961,0971,0881,091+0.18%1,70038億2161万+1.68%34.990.34
10/311,0891,0941,0861,089+0.55%6,00038億1461万+1.49%34.930.34
10/281,0841,0841,0641,083-0.09%10,20037億9359万+0.93%34.740.34
10/271,0781,0861,0761,084+1.12%5,00037億9709万+1.12%34.770.34
10/261,0781,0781,0701,072+0.94%2,10037億5506万+0.09%34.380.34
10/251,0771,0771,0601,062-0.28%5,00037億2003万-0.84%34.060.33
10/241,0681,0711,0611,065-0.47%2,70037億3054万-0.47%34.160.33
10/211,0871,0871,0681,070-0.19%3,90037億4805万0%34.320.33
10/201,0661,0781,0641,072+0.56%3,80037億5506万+0.28%34.380.34
10/191,0781,0781,0561,066-0.37%2,80037億3404万-0.09%34.190.33
10/181,0551,0751,0551,070+1.13%2,10037億4805万+0.28%34.320.33
10/171,0751,0751,0581,058-0.94%1,80037億602万-0.75%33.930.33
10/141,0701,0741,0621,068-1.29%1,90037億4105万+0.19%34.250.33
10/131,0871,0871,0741,082+1.5%2,40037億9009万+1.5%34.70.34
10/121,0691,0791,0641,066-0.84%8,40037億3404万+0.19%34.190.33
10/111,0751,0811,0751,0750%1,40037億6557万+1.13%34.480.34
10/071,0741,0751,0681,075+0.09%3,00037億6557万+1.22%34.480.34
10/061,0871,0871,0671,074-1.2%2,90037億6207万+1.23%34.450.34
10/051,0851,0891,0691,087+0.37%3,10038億760万+2.64%34.860.34
10/041,0751,0891,0751,083+2.36%1,80037億9359万+2.46%34.740.34
10/031,0481,0671,0451,058+0.28%3,00037億602万+0.28%33.930.33
09/301,0461,0771,0461,055-1.12%2,20036億9551万+0.09%33.840.33
09/291,0901,0901,0601,067-0.28%3,50037億3755万+1.33%34.220.33
09/281,0401,0901,0401,070-2.28%4,00037億4805万+1.71%34.320.33
09/271,0781,0951,0731,095+1.01%4,80038億3563万+4.19%35.120.34
09/261,0841,0861,0781,084+0.65%5,10037億9709万+3.53%34.770.34
09/231,0841,0841,0721,077+0.56%3,30037億7257万+3.06%34.540.34
09/211,0691,0711,0621,071+1.04%3,70037億5156万+2.68%34.350.34
09/201,0561,0611,0511,060+0.38%4,60037億1303万+1.73%340.33
09/161,0581,0601,0461,056+0.57%1,80036億9901万+1.44%33.870.33
09/151,0471,0561,0461,050-0.1%3,80036億7800万+0.86%33.680.33
09/141,0531,0541,0491,051-0.19%1,40036億8150万+0.86%33.710.33
09/131,0551,0551,0461,053+1.84%1,10036億8851万+1.06%33.770.33
09/121,0241,0441,0241,034-1.9%5,50036億2195万-0.77%33.160.32
09/091,0591,0591,0531,054+0.09%4,30036億9201万+1.15%33.810.33
09/081,0501,0551,0501,053-0.19%2,00036億8851万+1.15%33.770.33
09/071,0591,0601,0511,055-0.38%3,10036億9551万+1.44%33.840.33
09/061,0601,0601,0551,059+0.86%1,20037億952万+1.83%33.970.33
09/051,0601,0601,0501,050+1.06%3,70036億7800万+1.06%33.680.33
09/021,0381,0501,0351,039-0.95%2,40036億3947万0%33.330.33
09/011,0421,0491,0421,049+0.77%1,90036億7449万+0.96%33.650.33
08/311,0441,0451,0371,041+1.07%2,50036億4647万+0.29%33.390.33
08/301,0451,0451,0271,030-0.29%1,70036億794万-0.68%33.040.32
08/291,0321,0341,0271,033+0.78%2,20036億1845万-0.39%33.130.32
08/261,0301,0321,0201,025-0.49%2,90035億9043万-1.16%32.880.32
08/251,0571,0571,0241,030-1.06%2,80036億794万-0.68%33.040.32
08/241,0361,0491,0301,041+0.48%50036億4647万+0.48%33.390.33
08/231,0421,0421,0301,036-0.19%90036億2896万0%33.230.32
08/221,0411,0411,0341,038+2.06%2,20036億3596万+0.29%33.290.32
08/191,0481,0481,0171,017+0.2%90035億6240万-1.55%32.620.32
08/181,0181,0211,0101,015-2.31%2,50035億5540万-1.74%32.560.32
08/171,0341,0401,0251,039-0.1%3,40036億3947万+0.58%33.330.33
08/161,0431,0621,0401,040-0.76%4,60036億4297万+0.87%33.360.33
08/151,0431,0551,0431,048-0.85%90036億7099万+1.85%33.610.33
08/121,0461,0601,0451,057-0.56%4,10037億252万+2.92%33.90.33
08/101,0641,0641,0491,063+1.05%2,70037億2353万+3.71%34.090.33
08/091,0491,0601,0471,052+0.29%3,80036億8500万+2.94%33.740.33
08/081,0401,0491,0401,049+1.35%1,40036億7449万+2.84%33.650.33
08/051,0351,0351,0291,035-0.29%1,10036億2545万+1.57%33.20.32
08/041,0241,0441,0241,038+0.58%2,40036億3596万+2.06%33.290.32