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
12/30526536525536+1.32%18,50049億3892万-1.47%-4.3
12/29523529517529+0.57%23,70048億7442万-2.94%-4.25
12/28514532514526+2.33%26,10048億4678万-3.66%-4.22
12/27521526510514-2.28%121,80047億3621万-6.03%-4.13
12/26528530521526-1.31%66,40048億4678万-4.19%-4.22
12/22535536529533-0.56%50,90049億1128万-3.27%-4.28
12/215365395345360%23,10049億3892万-2.9%-4.3
12/20536541535536-0.92%23,30049億3892万-3.07%-4.3
12/19542544537541-0.55%26,30049億8500万-2.35%-4.34
12/16543550543544-0.18%15,70050億1264万-1.81%-4.37
12/15543549540545-0.37%36,60050億2185万-1.62%-4.38
12/14556556543547-0.73%33,50050億4028万-1.08%-4.39
12/13549551540551+0.55%28,50050億7714万-0.54%-4.42
12/12555556540548-0.72%27,70050億4950万-1.08%-4.4
12/09544553543552+1.47%21,00050億8635万-0.36%-4.43
12/08551552544544-1.09%29,30050億1264万-1.98%-4.37
12/07559559550550-0.72%13,00050億6793万-1.08%-4.42
12/06551560551554+0.73%16,20051億478万-0.54%-4.45
12/05550555547550-0.36%17,40050億6793万-1.61%-4.42
12/02555560551552-0.36%23,00050億8635万-1.43%-4.43
12/015575575515540%14,40051億478万-1.25%-4.45
11/30556557554554-0.54%9,20051億478万-1.25%-4.45
11/29555559555557-0.36%12,40051億3243万-0.89%-4.47
11/28556559555559-0.18%15,60051億5086万-0.89%-4.49
11/255605625575600%10,10051億6007万-0.71%-4.5
11/245615615585600%10,50051億6007万-1.06%-4.5
11/22558561556560+0.18%15,40051億6007万-1.23%-4.5
11/21562564559559-0.18%12,40051億5086万-1.58%-4.49
11/18564566560560-0.53%14,40051億6007万-1.75%-4.5
11/17564567560563-1.23%12,80051億8771万-1.57%-4.52
11/16559577556570+2.7%15,00052億5221万-0.7%-4.58
11/15555558555555-0.18%14,70051億1400万-3.48%-4.46
11/14562562550556+0.72%12,30051億2321万-3.81%-4.46
11/11545569545552+1.47%17,30050億8635万-4.66%-4.43
11/10540548540544+4.62%18,90050億1264万-6.37%-4.37
11/09562562502520-6.31%82,30047億9149万-10.96%-4.17
11/08560561552555-0.89%13,40051億1400万-5.45%-4.46
11/075545695545600%11,60051億6007万-4.76%-4.5
11/04562563554560-1.41%22,00051億6007万-4.92%-4.5
11/02575585568568-1.22%23,80052億3378万-3.73%-4.56
11/01580587575575-0.86%14,80052億9829万-2.71%-4.62
10/31585585575580-0.85%17,00053億4436万-1.86%-4.66
10/28574587570585+1.04%10,90053億9043万-0.85%-4.7
10/27577581574579+1.76%12,40053億3514万-1.7%-4.65
10/265655715625690%13,80052億4300万-3.23%-4.57
10/25581581566569-2.23%21,20052億4300万-3.07%-4.57
10/24588588580582-1.85%16,90053億6279万-0.85%-4.67
10/21579596571593+2.95%31,40054億6415万+1.19%-4.76
10/20588593573576-2.04%55,10053億750万-1.37%-4.62
10/19592596588588-0.68%9,00054億1807万+0.86%-4.72
10/18593599584592-0.67%32,30054億5493万+1.72%-4.75
10/17595603594596-0.5%13,90054億9179万+2.58%-4.78
10/14604611598599-1.96%21,00055億1943万+3.28%-4.81
10/13603615596611-0.33%32,70056億3001万+5.71%-4.91
10/12605625605613+0.66%39,50056億4843万+6.42%-4.92
10/11600610600609+0.33%19,30056億1158万+6.28%-4.89
10/07609610601607+1.85%14,60055億9315万+6.3%-4.87
10/06601609596596-1.16%30,00054億9179万+4.75%-4.78
10/05603607591603-0.99%28,00055億5629万+6.35%-4.84
10/04620620598609+1.5%50,90056億1158万+7.79%-4.89
10/03600610590600+3.27%53,70055億2865万+6.76%-4.82
09/30590595581581-1.53%21,70053億5357万+3.75%-4.66
09/29593599586590-0.34%22,80054億3650万+5.36%-4.74
09/28575598575592+2.25%38,50054億5493万+5.9%-4.75
09/27573582564579-0.52%35,00053億3514万+3.95%-4.65
09/26569583561582+4.11%43,00053億6279万+4.68%-4.67
09/23552561552559+0.54%31,80051億5086万+0.9%-4.49
09/21548556545556+1.83%22,00051億2321万+0.36%-4.46
09/20553553545546-1.8%31,30050億3107万-1.44%-4.38
09/16552557552556+0.54%4,60051億2321万+0.36%-4.46
09/15559560551553-0.54%14,60050億9557万-0.18%-4.44
09/14560564556556-0.89%11,80051億2321万+0.54%-4.46
09/13556564556561+1.63%12,20051億6928万+1.63%-4.5
09/12557562552552-1.78%23,90050億8635万+0.18%-4.43
09/09562567555562+0.72%19,50051億7850万+2%-4.51
09/08559564554558-0.18%17,00051億4164万+1.45%-4.48
09/07556563550559+0.36%32,60051億5086万+1.64%-4.49
09/06556560553557+0.18%14,20051億3243万+1.46%-4.47
09/055575605505560%21,50051億2321万+1.28%-4.46
09/02560562553556+0.18%11,40051億2321万+1.28%-4.46
09/01555568550555+0.54%15,90051億1400万+1.09%-4.46
08/31551556547552+0.36%15,40050億8635万+0.55%-4.43
08/30543551543550+1.29%12,30050億6793万+0.18%-4.42
08/29545548542543-1.09%13,50050億342万-1.09%-4.36
08/26551553548549-0.54%8,50050億5871万-0.18%-4.41
08/25567567551552-1.6%17,90050億8635万+0.36%-4.43
08/24561569561561-0.18%8,80051億6928万+2.19%-4.5
08/23558565557562+0.9%26,00051億7850万+2.37%-4.51
08/22555560551557+1.46%17,30051億3243万+1.64%-4.47
08/19549550542549+0.73%8,00050億5871万+0.18%-4.41
08/18550550540545+0.37%9,70050億2185万-0.73%-4.38
08/17557557543543-1.81%17,60050億342万-1.27%-4.36
08/16564564550553-0.9%14,60050億9557万+0.55%-4.44
08/15550559550558+2.39%16,00051億4164万+1.45%-4.48
08/12540549540545+2.64%17,30050億2185万-0.91%-4.38
08/10543543530531-0.75%13,30048億9285万-3.45%-4.26
08/09543543532535-0.19%11,60049億2971万-3.08%-4.3
08/08536546534536-1.83%37,40049億3892万-3.42%-4.3
08/05544548544546+0.18%7,90050億3107万-1.8%-4.38
08/04547556545545-0.18%9,00050億2185万-2.15%-4.38