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
12/30536537531535-0.37%6,00016億4737万-0.56%12.440.34
12/29537537531537-0.19%4,30016億5353万-0.19%12.490.34
12/28546546533538-1.82%5,20016億5660万0%12.510.34
12/275505595465480%7,30016億8740万+2.05%12.740.34
12/26544560544548+0.74%6,30016億8740万+2.05%12.740.34
12/225525525445440%2,30016億7508万+1.49%12.650.34
12/21547548544544-0.55%2,50016億7508万+1.68%12.650.34
12/205475505475470%2,90016億8432万+2.43%12.720.34
12/19546552542547+1.11%3,10016億8432万+2.43%12.720.34
12/165455455405410%1,90016億6584万+1.69%12.580.34
12/155405465405410%3,00016億6584万+1.69%12.580.34
12/145495495365410%4,30016億6584万+1.88%12.580.34
12/13539541538541+0.37%1,70016億6584万+2.08%12.580.34
12/12544555536539+0.75%6,30016億5968万+1.7%12.530.34
12/095385395315350%2,50016億4737万+1.13%12.440.34
12/085395395355350%2,00016億4737万+1.13%12.440.34
12/07539540535535+1.13%3,50016億4737万+1.13%12.440.34
12/06535535527529+0.76%1,70016億2889万0%12.30.33
12/05527533525525-0.19%1,40016億1658万-0.94%12.210.33
12/02530532526526-1.13%4,00016億1965万-0.94%12.230.33
12/01535541532532-0.56%3,10016億3813万+0.19%12.370.33
11/30533543533535+0.38%2,40016億4737万+0.75%12.440.34
11/295335335335330%1,40016億4121万+0.19%12.390.33
11/28535540533533-0.37%1,20016億4121万+0.19%12.390.33
11/25535535533535+0.38%2,70016億4737万+0.38%12.440.34
11/24534535532533-0.19%2,90016億4121万0%12.390.33
11/22531534530534+0.38%1,40016億4429万+0.19%12.420.33
11/21524534523532+0.19%2,90016億3813万0%12.370.33
11/18538538531531+1.92%2,30016億3505万-0.19%12.350.33
11/17525525521521-0.76%1,20016億426万-2.07%12.110.33
11/16520533520525-0.94%2,60016億1658万-1.5%12.210.33
11/155225305225300%20016億3197万-0.75%12.320.33
11/14520530520530+2.51%1,60016億3197万-0.75%12.320.33
11/11520520514517-0.77%80015億9194万-3.18%12.020.32
11/10525525521521+0.39%4,40016億426万-2.43%12.110.33
11/09527527512519-1.52%4,80015億9810万-2.81%12.070.33
11/08534534527527-0.75%30016億2273万-1.5%12.250.33
11/07523533523531+1.53%90016億3505万-0.75%12.350.33
11/04526526522523-0.95%4,90016億1042万-2.06%12.160.33
11/02540541528528-2.58%4,50016億2581万-1.31%12.280.33
11/01543545540542-0.55%2,00016億6892万+1.5%12.60.34
10/31539545535545+0.93%1,60016億7816万+2.06%12.670.34
10/285455555345400%14,20016億6276万+1.31%12.560.34
10/27530540530540+0.93%90016億6276万+1.5%12.560.34
10/26545545524535-1.83%17,10016億4737万+0.75%12.440.34
10/25545545545545+0.55%1,90016億7816万+2.83%12.670.34
10/24540542540542-0.55%1,50016億6892万+2.46%12.60.34
10/21544545544545+0.55%1,00016億7816万+3.22%12.670.34
10/20538544538542+1.31%2,70016億6892万+3.04%12.60.34
10/19533535530535+0.38%90016億4737万+1.71%12.440.34
10/18535542533533+1.14%60016億4121万+1.52%12.390.33
10/17528528527527+0.19%1,20016億2273万+0.57%12.250.33
10/14546546526526-2.05%2,90016億1965万+0.38%12.230.33
10/13544545537537-1.47%50016億5353万+2.48%12.490.34
10/12540545540545+0.93%1,70016億7816万+4.21%12.670.34
10/11543543533540+0.93%4,40016億6276万+3.45%12.560.34
10/07525544525535+1.9%4,70016億4737万+2.69%12.440.34
10/06527527525525-0.38%1,20016億1658万+1.16%12.210.33
10/05527528527527-0.19%2,70016億2273万+1.74%12.250.33
10/04528529528528-0.38%30016億2581万+1.93%12.280.33
10/03528530522530+1.73%2,50016億3197万+2.71%12.320.33
09/30521521521521-0.76%1,10016億426万+1.36%12.110.33
09/295255255255250%1,70016億1658万+2.14%12.210.33
09/285255255255250%40016億1658万+2.34%12.210.33
09/27527528525525+0.38%3,60016億1658万+2.54%12.210.33
09/26523523523523-0.95%2,00016億1042万+2.35%12.160.33
09/23528528524528+1.54%1,20016億2581万+3.53%12.280.33
09/21513520512520+0.39%1,90016億118万+2.16%12.090.33
09/20520523516518+1.57%3,40015億9502万+1.97%12.040.32
09/16512512510510-0.39%3,90015億7039万+0.59%11.860.32
09/15530530510512+0.39%6,40015億7655万+0.99%11.90.32
09/14516521510510-0.97%1,80015億7039万+0.59%11.860.32
09/13520520514515-1.15%4,60015億8578万+1.78%11.970.32
09/125205215205210%1,40016億426万+3.17%12.110.33
09/09515521515521+1.17%2,70016億426万+3.37%12.110.33
09/08520520515515-0.39%1,10015億8578万+2.39%11.970.32
09/07522522516517-0.96%80015億9194万+2.99%12.020.32
09/065205245165220%70016億734万+3.98%12.140.33
09/05518525518522+0.77%3,00016億734万+4.4%12.140.33
09/02510518502518+1.57%3,70015億9502万+3.81%12.040.32
09/01497510497510+2.62%6,10015億7039万+2.41%11.860.32
08/31499499491497-0.2%2,50015億3036万0%11.560.31
08/30498511498498-1.97%1,90015億3344万+0.2%11.580.31
08/29505508505508+3.89%2,20015億6423万+2.21%11.810.32
08/264894894894890%70015億572万-1.41%11.370.31
08/25489494487489-3.55%12,80015億572万-1.21%11.370.31
08/24509509507507+1.2%60015億6115万+2.42%11.790.32
08/235035035015010%20015億4267万+1.62%11.650.31
08/22504504501501+1.01%50015億4267万+1.83%11.650.31
08/19498498493496-0.8%90015億2728万+0.81%11.530.31
08/184985024985000%3,30015億3960万+1.83%11.630.31
08/17500500500500-0.6%60015億3960万+2.04%11.630.31
08/16503503503503+0.2%1,20015億4883万+2.86%11.70.32
08/15505506501502-0.79%2,00015億4575万+2.87%11.670.31
08/12509509502506+1.61%3,20015億5807万+3.69%11.770.32
08/10496505495498+0.4%5,00015億3344万+2.26%11.580.31
08/09496496496496+0.4%10015億2728万+2.06%11.530.31
08/084944954944940%2,00015億2112万+1.65%11.490.31
08/05499499494494-0.2%80015億2112万+1.86%11.490.31
08/044954954954950%1,00015億2420万+2.06%11.510.31