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
12/30613626610619+0.49%780,800325億7326万+2.48%14.051.39
12/29630630615616-2.22%983,900324億1539万+2.16%13.981.38
12/28664666624630-5.41%2,551,400331億5211万+5%14.31.41
12/27674696652666-1.33%3,169,600350億4651万+11.74%15.121.49
12/26633678633675+7.48%3,660,800355億2012万+14.41%15.321.51
12/22609636608628+2.78%2,525,800330億4686万+7.72%14.261.41
12/21604620604611+1.33%1,274,400321億5228万+5.71%13.871.37
12/20600607595603+0.5%681,100317億3130万+5.24%13.691.35
12/19580604580600+2.56%1,157,500315億7344万+5.45%13.621.35
12/16598602584585-2.82%1,150,900307億8410万+3.72%13.281.31
12/15603617597602-0.99%1,073,600316億7868万+7.5%13.671.35
12/14612617607608-0.82%716,900319億9441万+9.35%13.81.36
12/13616620608613-0.65%857,500322億5753万+11.05%13.921.38
12/12620628611617+0.33%1,494,100324億6802万+12.59%14.011.38
12/09596615594615+1.99%1,472,400323億6277万+13.26%13.961.38
12/08612622597603-3.05%2,686,400317億3130万+11.87%13.691.35
12/07629629602622+1.14%3,373,000327億3113万+16.26%14.121.4
12/06586615583615+5.85%3,469,400323億6277万+15.82%13.961.38
12/05574592571581+0.52%1,714,100305億7361万+10.04%13.191.3
12/02569578565578+1.58%1,241,100304億1574万+9.89%13.121.3
12/01570579564569+1.61%1,792,500299億4214万+8.59%12.921.28
11/30568569558560-1.23%911,100294億6854万+7.49%12.711.26
11/29558572552567+0.53%1,378,400298億3690万+9.25%12.871.27
11/28581582555564+1.08%1,571,100296億7903万+9.09%12.81.27
11/25586599547558-3.79%3,883,200293億6329万+8.56%12.671.25
11/24555583553580+5.26%4,101,700305億2099万+13.5%13.171.3
11/22535564525551+4.95%3,842,500289億9494万+8.68%12.511.24
11/21534544516525-0.76%1,878,900276億2676万+3.96%11.921.18
11/18498535497529+7.3%3,692,800278億3724万+4.96%12.011.19
11/17493503493493-1%814,200259億4284万-2.18%11.191.11
11/16496504495498+0.4%956,900262億595万-1.39%11.311.12
11/15490498488496+0.61%755,700261億71万-1.59%11.261.11
11/14489498485493+2.49%1,168,400259億4284万-1.99%11.191.11
11/11488496478481-1.23%1,289,900253億1137万-4.56%10.921.08
11/10500503485487+0.21%1,781,200256億2710万-3.56%11.061.09
11/09528539468486-4.33%5,270,800255億7448万-3.76%11.031.09
11/08528529505508-2.31%1,143,400267億3217万+0.59%11.531.14
11/07513521503520+4.63%1,332,000273億6364万+2.97%11.81.17
11/04498501488497-1.58%1,240,500261億5333万-1.39%11.281.12
11/02507513498505-1.17%1,269,900265億7431万0%11.461.13
11/01519525509511-0.78%1,204,500268億9004万+1.19%11.61.15
10/31534540513515-4.28%1,756,100271億53万+1.78%11.691.16
10/28550552517538-0.92%2,922,700283億1085万+6.11%12.211.21
10/27520556520543+3.82%4,312,700285億7396万+7.1%12.331.22
10/26501532500523+4.39%2,084,300275億2151万+3.16%11.871.17
10/25509511500501-0.6%954,900263億6382万-1.18%11.371.12
10/24505520497504-0.59%1,627,000265億2168万-0.79%11.441.13
10/21504534503507+1.81%3,384,800266億7955万-0.39%11.511.14
10/20489503487498+1.43%1,035,400262億595万-2.54%11.311.12
10/19483500480491+1.45%1,462,500258億3759万-4.47%11.151.1
10/18494497481484-2.22%1,405,800254億6924万-6.74%10.991.09
10/17499503480495-0.6%1,687,900260億4808万-5.53%11.241.11
10/14520524491498-4.23%3,192,800262億595万-5.86%11.311.12
10/13515545507520+0.78%5,044,300273億6364万-2.44%11.81.17
10/12480554480516+8.4%11,626,000271億5315万-4.09%11.711.16
10/11487488473476-2.26%1,612,700250億4826万-11.85%10.811.07
10/07499502485487-2.79%1,334,300256億2710万-10.64%11.061.09
10/06507509498501-0.2%1,257,400263億6382万-8.74%11.371.12
10/05495523489502+2.24%2,536,000264億1644万-9.39%11.41.13
10/044914984844910%1,550,400258億3759万-11.85%11.151.1
10/03497500481491-2.39%1,983,800258億3759万-12.63%11.151.1
10/01株式分割 1→1.2
09/30490519489503-0.2%2,385,500264億6906万-11.29%11.421.13
09/29514515500504-2.33%1,514,400265億2168万-12.04%11.441.13
09/28530551508516-1.09%2,135,600271億5315万-11.49%11.721.16
09/27522525511522-0.95%1,361,880274億5135万-12.32%11.841.17
09/26541543523527-2.02%1,384,080277億1446万-13.38%11.961.18
09/23546552533538-1.98%1,273,440282億8454万-13.86%12.21.21
09/21533550532548+3.62%1,722,600288億5461万-14.05%12.451.23
09/20527537522529-1.09%1,041,360278億4602万-19.46%12.011.19
09/16528540524535+1.9%2,072,160281億5298万-21.32%12.151.2
09/15528544522525-0.47%1,453,560276億2676万-25.74%11.921.18
09/14531542521528-3.36%2,465,160277億5831万-28.33%11.981.18
09/13577578544546-6.03%3,863,760287億2306万-28.18%12.391.22
09/12596609577581-5.04%2,442,600305億6484万-25.82%13.191.3
09/09606627600612+0.69%1,990,920321億8736万-23.83%13.891.37
09/08608612595608-1.49%1,874,280319億6810万-26%13.791.36
09/07618642613617+0.14%3,677,160324億5048万-26.67%141.38
09/06627628601616-1.86%3,052,200324億662万-28.64%13.981.38
09/05598637588628+8.19%6,699,840330億2055万-29.02%14.251.41
09/02585588548580-1.83%6,179,160305億2099万-35.84%13.171.3
09/01601606588591-0.56%2,478,360310億9106万-36.2%13.411.33
08/31634646586594-4.42%6,979,080312億6647万-37.19%13.491.33
08/30577648577622+7.8%9,275,640327億1359万-35.58%14.111.39
08/29613616563577-7.73%6,762,960303億4558万-41.4%13.091.29
08/26641660618625+2.88%9,783,240328億8900万-37.81%14.191.4
08/25646684601608-7.72%11,475,240319億6810万-40.73%13.791.36
08/24717728650658-11.14%5,520,120346億4308万-37.12%14.951.48
08/23803808707741-10.47%3,731,640389億8442万-30.57%16.821.66
08/22859908821828-2.26%1,946,520435億4503万-23.66%18.791.86
08/19914923827847-9.2%7,879,320445億5363万-23.03%19.221.9
08/18865943835933+7.8%11,199,840490億7038万-16.37%21.172.09
08/17984992843865-15.68%7,002,240455億1837万-23.18%19.641.94
08/161,0621,0819861,026-7.37%2,524,920539億8181万-9.94%23.292.3
08/151,1671,2021,0911,108-8.34%911,400582億7930万-3.36%25.142.49
08/121,2481,2731,2041,208-3.2%563,520635億8540万+5.26%27.432.71
08/101,2501,3531,2381,248+9.99%2,117,040656億9029万+8.93%28.342.8
08/091,1191,1371,0961,135+2.1%349,920597億2642万-0.7%25.772.55
08/081,0891,1161,0681,112+2.77%410,640584億9856万-3%25.242.49
08/051,0791,1051,0711,082+0.54%365,280569億1989万-6.02%24.562.43
08/041,1151,1191,0711,076-3.44%439,920566億1293万-7.1%24.422.41