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
12/301,9311,9551,9121,941-0.87%59,700503億6895万-2.12%33.951.06
12/291,9461,9951,9161,958-0.15%128,900508億1010万-1.06%34.251.07
12/281,9591,9681,9381,961-0.91%57,300508億8795万-0.61%34.31.07
12/271,9801,9901,9661,979-0.1%59,300513億5505万+0.61%34.611.08
12/262,0152,0301,9741,981-1.34%77,800514億695万+1.12%34.651.09
12/221,9962,0081,9682,008+0.6%104,100521億760万+2.97%35.121.1
12/212,0172,0251,9871,996-0.65%78,100517億9620万+2.94%34.911.09
12/202,0312,0361,9862,009-0.94%69,700521億3355万+4.2%35.141.1
12/192,0502,0502,0072,028-1.93%83,900526億2660万+5.74%35.471.11
12/162,0802,0802,0472,068+0.49%99,200536億6460万+8.61%36.171.13
12/151,9722,0641,9722,058+4.36%136,400534億510万+8.95%361.13
12/142,0102,0151,9601,972-2.52%220,100511億7340万+5.45%34.491.08
12/132,0492,0582,0112,023-1.89%99,000524億9685万+8.88%35.381.11
12/122,0832,0952,0352,062-0.29%78,700535億890万+11.82%36.071.13
12/092,0312,0712,0282,068+2.27%114,900536億6460万+13.19%36.171.13
12/082,0312,0451,9982,022-0.44%86,100524億7090万+11.71%35.371.11
12/071,9902,0321,9802,031+2.52%120,000527億445万+12.96%35.521.11
12/061,9581,9891,9311,981+2.38%173,100514億695万+10.67%34.651.09
12/051,9361,9451,9041,935+0.78%82,800502億1325万+8.4%33.841.06
12/021,9131,9281,9011,920+0.47%71,100498億2400万+7.87%33.581.05
12/011,9341,9461,9101,911-0.42%63,100495億9045万+7.66%33.421.05
11/301,9071,9251,9071,919+0.63%48,600497億9805万+8.48%33.561.05
11/291,9251,9251,8881,907-1.45%78,600494億8665万+8.11%33.351.04
11/281,9031,9401,8921,935+2.06%122,100502億1325万+10.01%33.841.06
11/251,8411,8991,8371,896+3.32%104,700492億120万+8.22%33.161.04
11/241,8381,8471,8311,835+1.16%44,400476億1825万+5.1%32.091.01
11/221,8121,8211,7901,814+0.28%57,000470億7330万+4.07%31.730.99
11/211,8021,8241,7931,809+1.01%64,100469億4355万+3.97%31.640.99
11/181,7701,8001,7671,791+2.05%51,800464億7645万+3.17%31.330.98
11/171,7321,7611,7231,755+1.27%44,300455億4225万+1.27%30.70.96
11/161,7471,7501,7231,733+0.35%66,200449億7135万+0.17%30.310.95
11/151,7541,7701,7221,727-1.71%56,100448億1565万-0.12%30.210.95
11/141,6971,7581,6971,757+4.4%71,400455億9415万+1.68%30.730.96
11/111,7041,7161,6641,683-0.47%53,900436億7385万-2.43%29.440.92
11/101,6981,6981,6611,691+7.03%68,300438億8145万-2.03%29.580.93
11/091,6911,6991,5581,580-5.39%84,400410億100万-8.35%27.630.87
11/081,6911,7071,6621,670-0.06%98,000433億3650万-3.24%29.210.91
11/071,6391,6831,6391,671+2.89%70,600433億6245万-3.13%29.230.92
11/041,6411,6431,6131,624-2.4%117,100421億4280万-5.86%28.40.89
11/021,6851,6861,6451,664-2.63%103,900431億8080万-3.59%29.10.91
11/011,7211,7471,6911,709-7.12%232,300443億4855万-0.87%29.890.94
10/311,8331,8521,8281,840-0.38%99,500477億4800万+6.91%32.181.01
10/281,8321,8531,8161,847+1.76%107,400479億2965万+7.7%32.31.01
10/271,7901,8221,7861,815+1.45%80,900470億9925万+6.2%31.750.99
10/261,7731,7921,7531,789+1.19%59,000464億2455万+5.11%31.290.98
10/251,7771,7881,7571,768-0.67%89,000458億7960万+4.25%30.920.97
10/241,7851,8021,7751,780-0.28%66,500461億9100万+5.2%31.130.98
10/211,7681,8011,7511,785+0.96%74,100463億2075万+5.75%31.220.98
10/201,7661,7731,7571,768+0.86%63,600458億7960万+5.11%30.920.97
10/191,7391,7561,7301,753+0.52%38,400454億9035万+4.59%30.660.96
10/181,7401,7471,7281,744-0.17%31,100452億5680万+4.43%30.50.96
10/171,7281,7561,7201,747+1.75%81,900453億3465万+4.92%30.560.96
10/141,6961,7291,6811,717+1.18%70,800445億5615万+3.43%30.030.94
10/131,7001,7131,6821,697+0.06%34,600440億3715万+2.41%29.680.93
10/121,6801,7171,6761,696-0.41%46,300440億1120万+2.6%29.660.93
10/111,7021,7181,6901,703-0.18%35,200441億9285万+3.27%29.790.93
10/071,7011,7091,6861,706+1.13%40,500442億7070万+3.71%29.840.93
10/061,7031,7281,6791,687-0.12%88,800437億7765万+2.8%29.510.92
10/051,6631,6911,6501,689+2.3%50,100438億2955万+3.18%29.540.93
10/041,6461,6731,6391,651+0.73%66,500428億4345万+1.1%28.880.9
10/031,6501,6601,6311,639+0.61%57,500425億3205万+0.74%28.670.9
09/301,6551,6551,6261,629-2.92%70,600422億7255万+0.37%28.490.89
09/291,6501,6851,6421,678+2.5%68,600435億4410万+3.64%29.350.92
09/281,6221,6381,6031,637+0.43%64,800424億8015万+1.49%28.630.9
09/271,6141,6311,5831,630-0.31%70,800422億9850万+1.12%28.510.89
09/261,6801,6841,5921,635-3.43%127,000424億2825万+1.49%28.60.9
09/231,6961,7091,6641,693-0.29%75,400439億3335万+5.29%29.610.93
09/211,6551,7001,6321,698+3.92%70,400440億6310万+5.93%29.70.93
09/201,6211,6381,5931,634-0.73%72,000424億230万+2.32%28.580.9
09/161,6741,6931,6201,646-0.9%132,700427億1370万+3.2%28.790.9
09/151,6651,6731,6441,661-0.95%90,400431億295万+4.33%29.050.91
09/141,6281,6801,6231,677+2.19%134,800435億1815万+5.54%29.330.92
09/131,6221,6491,6211,641+1.93%97,100425億8395万+3.6%28.70.9
09/121,5831,6201,5831,610-0.31%86,800417億7950万+1.96%28.160.88
09/091,6031,6271,5871,615+0.25%40,100419億925万+2.34%28.250.88
09/081,6171,6301,6031,611-0.43%41,400418億545万+2.42%28.180.88
09/071,6101,6181,5951,618-0.98%45,100419億8710万+3.32%28.30.89
09/061,6111,6371,6031,634+1.11%53,600424億230万+4.74%28.580.9
09/051,5951,6221,5911,616+2.28%65,100419億3520万+4.06%28.260.89
09/021,6191,6191,5741,580-2.47%52,000410億100万+2.07%27.630.87
09/011,5991,6211,5951,620+1.57%48,100420億3900万+4.85%28.330.89
08/311,5921,6091,5801,595+0.76%66,200413億9025万+3.57%27.90.87
08/301,5781,5941,5751,583-0.06%20,400410億7885万+3.13%27.690.87
08/291,5401,5891,5401,584+4.49%57,000411億480万+3.39%27.70.87
08/261,5441,5441,5121,516-1.94%28,900393億4020万-0.72%26.520.83
08/251,5231,5501,5191,546+1.84%44,400401億1870万+1.38%27.040.85
08/241,5261,5461,5051,518-1.04%91,900393億9210万-0.2%26.550.83
08/231,5931,5931,5311,534-4.13%79,300398億730万+0.99%26.830.84
08/221,6101,6101,5721,600-0.62%52,600415億2000万+5.68%27.980.88
08/191,5731,6171,5621,610+2.74%78,900417億7950万+6.91%28.160.88
08/181,5621,5791,5411,567-0.32%67,200406億6365万+4.61%27.410.86
08/171,5401,5731,5351,572+1.81%54,900407億9340万+5.43%27.490.86
08/161,5791,5861,5421,544-2.28%55,400400億6680万+4.18%27.010.85
08/151,5601,5951,5601,580+0.57%42,000410億100万+7.41%27.630.87
08/121,5811,5811,5561,571-0.38%34,800407億6745万+7.75%27.480.86
08/101,5501,5801,5481,577+1.94%79,800409億2315万+8.91%27.580.86
08/091,5381,5721,5221,547+1.64%108,400401億4465万+7.58%27.060.85
08/081,5951,5951,5161,522-3.67%164,800394億9590万+6.43%26.620.83
08/051,4991,5921,4801,580+4.77%452,200410億100万+11.03%27.630.87
08/041,4101,5111,4101,508+5.38%81,600391億3260万+6.65%26.380.83