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
12/30211221210215+0.94%342,60036億4082万-9.28%12.82.17
12/29218218211213-2.29%262,40036億695万-9.75%12.682.15
12/28219226218218-2.68%378,90036億9163万-7.23%12.982.2
12/27223225213224+0.45%550,50037億9323万-4.27%13.342.26
12/26213224202223+0.9%1,058,70037億7630万-4.29%13.282.25
12/22230245217221-1.34%1,988,50037億4243万-4.33%13.162.23
12/21258260212224-12.5%2,155,40034億9012万-2.61%12.272.08
12/20257263253256+0.39%1,578,90039億8871万+12.28%14.032.38
12/19247256243255+3.24%1,089,90039億7313万+13.84%13.972.37
12/16242251241247+2.92%1,233,50038億4848万+12.27%13.532.3
12/15239244236240-2.44%842,80037億3941万+11.11%13.152.23
12/14242248242246+2.5%1,187,10038億3290万+15.49%13.482.29
12/13236242235240+0.84%795,30037億3941万+14.29%13.152.23
12/12234246231238+2.15%842,10037億825万+14.98%13.042.21
12/09232260227233+1.3%2,915,50036億3035万+13.66%12.772.17
12/08238242230230-4.96%954,70035億8360万+13.3%12.62.14
12/07266289239242-4.72%4,195,80037億7057万+19.8%13.262.25
12/06251256241254-0.39%1,272,80039億5755万+27%13.922.36
12/05265283255255-11.76%1,889,80039億7313万+30.1%13.972.37
12/02330330280289-7.96%8,473,40045億288万+50.52%15.832.69
12/01243314237314+34.19%21,504,50048億9240万+67.91%17.22.92
11/30273279223234+4%10,216,00036億4593万+30.73%12.822.18
11/29197248193225+13.64%13,543,70035億570万+29.31%12.332.09
11/28182207177198+6.45%3,760,40030億8501万+16.47%10.851.84
11/25182190176186+1.09%601,10028億9804万+12.05%10.191.73
11/24190193181184-4.66%554,20028億6688万+12.2%10.081.71
11/22199201190193-1.53%953,30030億711万+19.88%10.571.79
11/211932081901960%1,892,20030億5385万+24.05%10.741.82
11/18182217177196+8.89%6,542,50030億5385万+26.45%10.741.82
11/17192195174180-3.74%2,323,50028億456万+19.21%9.861.67
11/16192226182187-3.61%7,192,90029億1362万+25.5%10.251.74
11/15175197174194+29.33%8,595,70030億2269万+32.88%10.631.8
11/14152154148150+2.04%503,60023億3713万+4.9%8.221.39
11/11156158147147-6.37%701,80022億9039万+3.52%8.051.37
11/10162164157157-2.48%857,80024億4620万+11.35%8.61.46
11/09170174147161-2.42%1,891,20025億852万+15.83%8.821.5
11/08173190164165-1.79%5,169,40025億7084万+20.44%9.041.53
11/07175177162168-6.15%1,229,50026億1759万+24.44%9.211.56
11/04183207175179-3.24%4,987,80027億8898万+34.59%9.811.66
11/02195201180185-7.5%2,629,40028億8246万+41.22%10.141.72
11/01217234197200+2.04%9,569,90031億1618万+56.25%10.961.86
10/31166209162196+14.62%10,066,50030億5385万+56.8%10.741.82
10/28142192131171+17.93%9,070,90026億6433万+40.16%9.371.59
10/27145156134145-4.61%3,400,00022億5923万+20.83%7.941.35
10/26118165117152+29.91%10,960,20023億6829万+28.81%8.331.41
10/25118118116117-0.85%29,10018億2296万0%6.411.09
10/24118119117118+1.72%33,30018億3854万+0.85%6.471.1
10/211161181161160%24,70018億738万-0.85%6.361.08
10/20117117116116-0.85%13,50018億738万-0.85%6.361.08
10/191171171161170%5,80018億2296万0%6.411.09
10/18115117115117+1.74%11,30018億2296万-0.85%6.411.09
10/17116116115115-0.86%8,70017億9180万-2.54%6.31.07
10/14116116115116+0.87%10,10018億738万-1.69%6.361.08
10/13117117115115-0.86%17,50017億9180万-2.54%6.31.07
10/12117117116116-1.69%6,70018億738万-2.52%6.361.08
10/111161181161180%8,00018億3854万-0.84%6.471.1
10/071181181171180%18,00018億3854万-0.84%6.471.1
10/061181191181180%15,90018億3854万-0.84%6.471.1
10/05118118116118+1.72%8,30018億3854万-0.84%6.471.1
10/04116117115116+0.87%26,00018億738万-2.52%6.361.08
10/03116117114115-0.86%68,60017億9180万-3.36%6.31.07
09/30117118116116-1.69%6,40018億738万-3.33%24.161.79
09/291181181171180%47,40018億3854万-1.67%24.581.82
09/28118119117118-0.84%6,90018億3854万-1.67%24.581.82
09/27118119117119+0.85%6,80018億5412万-0.83%24.781.84
09/261201201171180%17,80018億3854万-1.67%24.581.82
09/231191201181180%20,60018億3854万-1.67%24.581.82
09/21120120118118-0.84%5,20018億3854万-1.67%24.581.82
09/20118120118119+0.85%7,00018億5412万-0.83%24.781.84
09/16117119117118+1.72%13,70018億3854万-1.67%24.581.82
09/15121121116116-4.13%67,80018億738万-3.33%24.161.79
09/14121121120121+0.83%11,70018億8528万0%25.21.87
09/13119121119120+0.84%15,60018億6970万-0.83%24.991.85
09/12121121119119-2.46%26,80018億5412万-1.65%24.781.84
09/09122122120122+0.83%12,50019億87万+0.83%25.411.89
09/08122124121121-0.82%24,00018億8528万0%25.21.87
09/07123124121122-0.81%12,50019億87万+1.67%25.411.89
09/06121124119123+1.65%80,30019億1645万+2.5%25.621.9
09/05121121119121+0.83%14,60018億8528万+0.83%25.21.87
09/021211211201200%12,60018億6970万0%24.991.85
09/011211211201200%5,90018億6970万0%24.991.85
08/31121123120120-1.64%26,40018億6970万0%24.991.85
08/301211231211220%11,10019億87万+2.52%25.411.89
08/29120122120122+0.83%5,90014億9495万+2.52%19.981.48
08/26120121119121+0.83%9,40014億8269万+1.68%19.821.47
08/251211211191200%9,90014億7044万+0.84%19.661.46
08/24120120119120+1.69%5,00014億7044万+0.84%19.661.46
08/23122122118118-2.48%35,90014億4593万-0.84%19.331.43
08/22120122120121+1.68%15,20014億8269万+2.54%19.821.47
08/19124125119119-3.25%86,00014億5819万+0.85%19.491.45
08/181261271231230%63,50015億720万+4.24%20.151.5
08/17121132118123+3.36%521,90015億720万+4.24%20.151.5
08/161201221191190%16,50014億5819万+1.71%19.491.45
08/15122123119119-0.83%16,00014億5819万+1.71%19.491.45
08/12125125120120-1.64%49,20014億7044万+2.56%19.661.46
08/101211231201220%26,80014億9495万+4.27%19.981.48
08/09122125121122-2.4%60,20014億9495万+4.27%19.981.48
08/08120131117125+5.93%300,20015億3171万+7.76%20.471.52
08/05115135115118+2.61%804,90014億4593万+1.72%19.331.43
08/041171171151150%6,20014億917万-0.86%18.841.4