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
12/30330330314316-6.23%254,20031億8562万-5.95%-0.78
12/29337341332337-0.59%126,00033億9733万+0.9%-0.83
12/283363453313390%119,30034億1749万+2.42%-0.83
12/27332339330339+2.42%137,60034億1749万+3.35%-0.83
12/26330338329331-2.07%181,90033億3684万+1.85%-0.81
12/22349350332338-7.9%359,60034億741万+4.97%-0.83
12/21364372363367+1.66%347,20036億9976万+15.05%-0.9
12/20358363355361+1.69%218,20036億3927万+14.97%-0.89
12/19352363350355+0.85%340,30035億7879万+14.52%-0.87
12/16346352344352+1.44%201,10035億4854万+14.66%-0.87
12/15350356344347+0.29%268,10034億9814万+14.52%-0.85
12/14353358341346-0.29%420,30034億8806万+15.33%-0.85
12/13371373341347-4.41%787,50034億9814万+17.23%-0.85
12/12356370344363-0.27%1,183,90036億5943万+23.89%-0.89
12/09391414351364-10.57%2,188,70036億6952万+25.95%-0.89
12/08381410366407+2.52%4,123,30041億300万+42.81%-1
12/07457500370397-8.31%14,247,10040億219万+42.29%-0.98
12/06382433381433+22.66%24,067,80043億6511万+58.03%-1.06
12/05273353273353+29.3%5,695,20035億5862万+31.72%-0.87
12/02270274270273+1.11%2,90027億5214万+3.02%-0.67
12/01273273270270+0.37%7,10027億2189万+1.89%-0.66
11/30265275265269+1.51%418,70027億1181万+1.51%-0.66
11/29268269264265-0.75%4,40026億7149万0%-0.65
11/28265267262267+0.38%5,40026億9165万+0.38%-0.66
11/25268268262266+1.14%4,80026億8157万0%-0.65
11/24264264262263+1.15%1,90026億5132万-1.5%-0.65
11/22260266260260-1.52%3,60026億2108万-2.62%-0.64
11/21259265259264+1.93%3,60026億6141万-1.49%-0.65
11/18258259258259+0.39%70026億1100万-3.36%-0.64
11/17258259256258-0.77%3,40026億92万-4.09%-0.63
11/16265265255260-0.76%7,70026億2108万-3.7%-0.64
11/15266266262262+0.77%1,30026億4124万-3.32%-0.64
11/14262265258260-1.89%2,80026億2108万-4.06%-0.64
11/11265266262265+2.71%3,20026億7149万-2.57%-0.65
11/10259264255258-0.39%8,10026億92万-5.15%-0.63
11/09265265252259-2.63%17,10026億1100万-4.78%-0.64
11/08261268261266+1.92%2,00026億8157万-2.56%-0.65
11/07265265261261+1.16%2,40026億3116万-4.4%-0.64
11/04263268256258-3.37%27,70026億92万-5.49%-0.63
11/02267271265267-1.11%20,90026億9165万-2.2%-0.66
11/01271273270270-0.74%5,00027億2189万-1.1%-0.66
10/31276278272272-1.09%6,10027億4205万-0.37%-0.67
10/28278278272275-0.36%8,20027億7230万+0.73%-0.68
10/27273277273276+1.1%5,70027億8238万+1.47%-0.68
10/26269274269273-0.36%12,00027億5214万+0.37%-0.67
10/252752762742740%2,60027億6222万+1.11%-0.67
10/24279279274274-0.72%3,60027億6222万+1.11%-0.67
10/21275278275276-1.78%4,20027億8238万+2.22%-0.68
10/20274281274281+0.72%5,00028億3278万+4.07%-0.69
10/19278280277279+0.72%4,20028億1262万+3.72%-0.69
10/18278280273277+1.84%13,20027億9246万+2.97%-0.68
10/17273280272272-1.81%9,10027億4205万+1.49%-0.67
10/14274277273277+0.36%2,20027億9246万+3.36%-0.68
10/13275278274276-0.72%8,90027億8238万+2.99%-0.68
10/12274280274278-0.71%4,90028億254万+3.73%-0.68
10/11276280276280+1.08%4,60028億2270万+4.87%-0.69
10/07278278272277+2.21%14,40027億9246万+4.14%-0.68
10/06275275270271-1.81%9,20027億3197万+2.26%-0.67
10/05268276267276+3.76%7,50027億8238万+4.15%-0.68
10/04266267263266+0.38%3,40026億8157万+0.76%-0.65
10/03264267264265-0.38%2,00026億7149万+0.38%-0.65
09/30267273265266-0.37%9,20026億8157万+0.76%-0.65
09/29269270264267+1.14%11,90026億9165万+1.52%-0.66
09/28266269262264-0.38%13,50026億6141万+0.38%-0.65
09/27270271265265-0.38%6,10026億7149万+1.15%-0.65
09/262752832652660%41,30026億8157万+1.53%-0.65
09/23260266260266+1.14%3,60026億8157万+1.53%-0.65
09/21260265260263+1.54%4,90026億5132万+0.38%-0.65
09/20259261259259-0.77%5,60026億1100万-0.77%-0.64
09/16260262260261-0.38%3,60026億3116万-0.38%-0.64
09/15266266262262-1.13%2,40026億4124万0%-0.64
09/142612652612650%1,30026億7149万+1.15%-0.65
09/13266267262265-0.38%2,90026億7149万+1.15%-0.65
09/12263268263266+1.14%7,50026億8157万+1.53%-0.65
09/092682682632630%2,80026億5132万+0.38%-0.65
09/08268268256263-3.31%42,60026億5132万+0.38%-0.65
09/07275281272272-3.89%23,80027億4205万+3.82%-0.67
09/06267283266283+4.81%534,70028億5295万+8.43%-0.7
09/05257279254270+5.88%98,60027億2189万+3.85%-0.66
09/02261261255255-2.3%1,30025億7068万-1.92%-0.63
09/01264264261261+1.95%1,90026億3116万0%-0.64
08/31264264253256-0.78%3,10025億8076万-1.92%-0.63
08/302582622542580%7,60026億92万-1.53%-0.63
08/29263270258258-0.77%7,70026億92万-1.53%-0.63
08/26255260252260+0.39%3,70026億2108万-1.14%-0.64
08/25254259253259+1.97%3,20026億1100万-1.89%-0.64
08/24254258252254+0.4%3,10025億6059万-3.79%-0.62
08/23253262251253-0.78%14,60025億5051万-4.17%-0.62
08/22255260253255-1.54%3,30025億7068万-3.41%-0.63
08/19262262258259-1.15%3,70026億1100万-1.89%-0.64
08/18262262262262+1.95%50026億4124万-0.38%-0.64
08/17261265256257-1.15%11,60025億9084万-2.28%-0.63
08/16267267260260-2.62%2,00026億2108万-0.76%-0.64
08/15260267260267+1.91%60026億9165万+1.91%-0.66
08/12268268261262-0.76%1,50026億4124万+0.38%-0.64
08/10262270261264+0.76%11,80026億6141万+1.15%-0.65
08/09262266261262-1.5%4,00026億4124万+0.77%-0.64
08/08271271265266-1.12%2,10026億8157万+2.31%-0.65
08/05264269264269+0.37%7,00027億1181万+3.86%-0.66
08/04264270260268+3.08%6,00027億173万+3.88%-0.66