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
12/30650653641651+0.15%8,40077億1428万+0.62%620.330.8
12/29645656635650+0.78%13,20077億243万+0.62%619.370.8
12/28635651631645-1.98%29,10076億4318万+0.16%614.610.79
12/27658661657658-0.15%18,30077億9723万+2.33%6270.81
12/26658661655659+0.15%13,50078億908万+2.81%627.950.81
12/22660662654658-0.9%32,40077億9723万+3.13%6270.81
12/21678678664664-0.9%19,00078億6833万+4.4%632.710.82
12/20682684666670-2.05%25,80079億3943万+5.85%638.430.83
12/19664684660684+3.32%24,50081億533万+8.74%651.770.84
12/16660665650662+1.07%40,20078億4463万+5.92%630.810.82
12/15653659653655+0.31%42,00077億6168万+5.31%624.140.81
12/14660660652653-0.15%10,20077億3798万+5.66%622.230.8
12/13659659652654-0.46%14,90077億4983万+6.34%623.180.81
12/12651657651657+0.92%11,10077億8538万+7.18%626.040.81
12/09650651648651+0.93%9,10077億1428万+6.72%620.330.8
12/08650652642645-0.31%28,90076億4318万+6.09%614.610.79
12/07636647634647+2.05%19,40076億6688万+6.59%616.510.8
12/066326366246340%20,70075億1283万+4.62%604.130.78
12/05625634625634+0.32%10,90075億1283万+4.79%604.130.78
12/02632635632632-0.16%10,80074億8913万+4.46%602.220.78
12/01630644630633+1.44%22,70075億98万+4.8%603.170.78
11/30624627623624+0.32%9,40073億9433万+3.31%594.60.77
11/29617624617622+0.65%6,60073億7063万+2.98%592.690.77
11/28618618614618+0.82%8,00073億2323万+2.49%588.880.76
11/25621621612613-0.97%12,80072億6398万+1.66%584.120.75
11/24617624616619+0.98%13,80073億3508万+2.65%589.830.76
11/226136166066130%10,30072億6398万+1.66%584.120.75
11/21611617610613+0.66%10,90072億6398万+1.66%584.120.75
11/18607611600609+1.84%13,80072億1658万+1%580.30.75
11/17597601595598+0.67%11,00070億8623万-0.83%569.820.74
11/16592603589594+1.02%20,10070億3884万-1.49%566.010.73
11/15585592585588+0.68%6,70069億6774万-2.65%560.290.72
11/14578585577584+1.04%14,80069億2034万-3.47%556.480.72
11/11577583577578+0.35%5,40068億4924万-4.78%550.770.71
11/10580583574576+3.23%9,80068億2554万-5.42%548.860.71
11/09585585548558-4.62%15,70066億1224万-8.67%531.710.69
11/08592594581585-1.85%11,10069億3219万-4.72%557.440.72
11/07593598591596+0.68%5,30070億6253万-3.09%567.920.73
11/04597597588592-1%9,00070億1514万-3.74%564.110.73
11/02614614598598-2.29%20,50070億8623万-2.76%569.820.74
11/01613617610612-0.81%7,60072億5213万-0.65%583.160.75
10/31619620610617-0.32%14,40073億1138万+0.33%587.930.76
10/28622624619619-0.48%9,50073億3508万+0.65%589.830.76
10/27620623619622-0.48%11,80073億7063万+1.3%592.690.77
10/26629630619625+0.32%26,40074億618万+2.12%595.550.77
10/25620624616623+0.48%12,80073億8248万+2.13%593.640.77
10/24621625616620+0.81%6,60073億4693万+1.97%590.790.76
10/216186186126150%5,40072億8768万+1.49%586.020.76
10/20612615612615+0.49%7,10072億8768万+1.65%586.020.76
10/19613613611612+0.49%3,70072億5213万+1.49%583.160.75
10/18608612608609-0.65%5,00072億1658万+1.16%580.30.75
10/17610613609613+0.66%5,20072億6398万+1.83%584.120.75
10/14611611608609+0.5%3,30072億1658万+1.5%580.30.75
10/13615628603606-0.49%27,80071億8103万+1.17%577.450.75
10/12610615607609-0.81%17,80072億1658万+1.84%580.30.75
10/11619619614614-1.13%14,20072億7583万+3.02%585.070.76
10/07630634620621-1.58%11,00073億5878万+4.37%591.740.76
10/06634641627631-0.16%36,30074億7728万+6.41%601.270.78
10/05628634628632+1.12%14,20074億8913万+7.12%602.220.78
10/04618628618625+0.97%18,30074億618万+6.47%595.550.77
10/03620621614619+1.48%9,40073億3508万+5.81%589.830.76
09/30607622607610+0.83%20,60072億2843万+4.81%581.260.75
09/29610610603605+0.33%3,80071億6918万+4.31%576.490.75
09/28608608600603-0.66%11,40071億4548万+4.33%574.590.74
09/27600607597607+1%5,80071億9288万+5.38%578.40.75
09/26603606594601+0.17%10,40071億2178万+4.7%572.680.74
09/23599606590600+1.01%19,20071億993万+4.71%571.730.74
09/21588594588594+1.89%4,50070億3884万+4.03%566.010.73
09/20576587576583+1.22%7,00069億849万+2.28%555.530.72
09/16575590569576+0.17%27,20068億2554万+1.23%548.860.71
09/155765795715750%3,40068億1369万+1.05%547.910.71
09/14581581575575-1.03%8,60068億1369万+1.23%547.910.71
09/13576582576581+1.04%6,30068億8479万+2.47%553.620.72
09/12571583570575-0.17%11,80068億1369万+1.59%547.910.71
09/09592604575576-3.84%60,60068億2554万+1.77%548.860.71
09/08578638576599+3.63%134,00070億9808万+5.83%570.780.74
09/075805815725780%4,50068億4924万+2.3%550.770.71
09/06575584575578+0.52%16,40068億4924万+2.3%550.770.71
09/05575575572575+0.35%3,80068億1369万+1.77%547.910.71
09/02578578573573-0.87%3,10067億8999万+1.42%5460.71
09/01578578568578+1.23%3,40068億4924万+2.3%550.770.71
08/31566578566571+1.24%7,50067億6629万+1.06%544.10.7
08/30564564557564+0.89%1,20066億8334万-0.35%537.420.69
08/295605665565590%6,00066億2409万-1.58%532.660.69
08/26558559552559+0.18%2,10066億2409万-1.76%532.660.69
08/25560560553558+0.18%4,20066億1224万-2.28%531.710.69
08/245565615535570%3,50066億39万-2.62%530.750.69
08/23559560554557-0.36%3,80066億39万-2.96%530.750.69
08/22565565559559+0.18%2,30066億2409万-2.95%532.660.69
08/19558564556558+0.18%2,50066億1224万-3.63%531.710.69
08/18564564556557-0.71%6,50066億39万-3.97%530.750.69
08/17569569553561-0.71%5,30066億4779万-3.44%534.570.69
08/16570570560565+0.53%1,70066億9519万-2.92%538.380.7
08/15559571558562-0.18%3,80066億5964万-3.6%535.520.69
08/12562571562563+1.26%2,40066億7149万-3.6%536.470.69
08/10556577556556+0.18%5,10065億8854万-4.96%529.80.68
08/09557558552555-0.72%4,90065億7669万-5.29%528.850.68
08/08562564559559-1.41%4,40066億2409万-4.93%532.660.69
08/05564570552567-1.22%12,70067億1889万-3.74%540.280.7
08/04575575553574-1.2%14,50068億184万-2.71%546.950.71