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
12/30247251244250+1.21%54,200136億9314万-0.4%30.650.65
12/29251251245247-1.59%91,600135億2882万-1.98%30.290.64
12/28244253244251+2.45%83,400137億4791万-0.79%30.780.65
12/27247247243245-1.61%127,300134億1927万-3.16%30.040.64
12/26251251246249-0.8%109,800136億3836万-1.97%30.530.65
12/222502512482510%178,800137億4791万-1.18%30.780.65
12/21254254250251-0.79%68,800137億4791万-0.79%30.780.65
12/202522542492530%74,000138億5745万0%31.020.66
12/19256256248253-2.69%199,900138億5745万0%31.020.66
12/16262266257260-0.76%209,600142億4086万+3.17%31.880.68
12/15252263252262+3.97%255,500143億5041万+4.38%32.130.68
12/14251254247252+0.4%99,800138億268万+0.8%30.90.66
12/132502512472510%81,700137億4791万+0.8%30.780.65
12/12258258248251-2.71%228,200137億4791万+0.8%30.780.65
12/09260260253258-0.77%204,400141億3132万+4.03%31.640.67
12/08252265252260+3.17%407,200142億4086万+4.84%31.880.68
12/07250253248252+0.8%159,400138億268万+1.2%30.90.66
12/06250251248250+1.21%137,200136億9314万0%30.650.65
12/05247248240247-1.2%216,700135億2882万-1.59%30.290.64
12/022502522472500%205,600136億9314万0%30.650.65
12/01248252247250+1.21%219,700136億9314万0%30.650.65
11/30247248244247+0.41%86,600135億2882万-1.2%30.290.64
11/29247250243246-1.2%122,400134億7405万-1.6%30.160.64
11/28252252241249-1.19%273,800136億3836万-0.8%30.530.65
11/25259259248252-2.7%319,000138億268万+0.4%30.90.66
11/24264266258259-1.89%237,000141億8609万+3.19%31.760.68
11/22267275259264-1.86%501,200144億5995万+5.6%32.370.69
11/21265274258269+2.67%1,158,400147億3381万+7.6%32.980.7
11/18243272242262+7.82%2,342,600143億5041万+5.22%32.130.68
11/17240245236243+0.41%316,700133億973万-2.02%29.80.63
11/162452452402420%79,800132億5496万-2.42%29.670.63
11/15246247239242-1.63%128,900132億5496万-2.42%29.670.63
11/14238247237246+4.24%143,400134億7405万-0.81%30.160.64
11/11238243233236-0.84%148,500129億2632万-4.84%28.940.62
11/10241251237238+2.15%217,400130億3587万-4.42%29.180.62
11/09232244231233+0.43%424,100127億6200万-6.43%28.570.61
11/08234236227232-2.11%345,700127億723万-6.45%28.450.61
11/07245251235237-4.44%455,500129億8109万-4.44%29.060.62
11/04253257243248-3.88%472,300135億8359万0%30.410.65
11/02268274256258-6.18%621,800141億3132万+4.45%31.640.67
11/01266282252275+1.48%1,853,800150億6245万+11.34%33.720.72
10/31286295262271+0.37%2,192,900148億4336万+10.61%33.230.71
10/28283323266270+11.11%8,570,400147億8859万+10.2%33.110.7
10/27249249240243-1.62%81,100133億973万-0.41%29.80.63
10/26244248244247+1.23%69,900135億2882万+1.23%30.290.64
10/25251253243244-2.79%55,300133億6450万+0.41%29.920.64
10/24254254250251-1.18%43,400137億4791万+3.29%30.780.65
10/21253254250254+0.4%56,100139億1223万+5.39%31.140.66
10/20245253245253+2.43%93,000138億5745万+5.42%31.020.66
10/192482512422470%59,900135億2882万+3.35%30.290.64
10/18251252236247-1.59%140,900135億2882万+3.35%30.290.64
10/17249253249251+0.8%91,700137億4791万+5.46%30.780.65
10/14247250246249+0.81%61,600136億3836万+5.51%30.530.65
10/13245250245247+1.23%101,400135億2882万+5.11%30.290.64
10/12243248239244-0.81%69,000133億6450万+4.72%29.920.64
10/11245250244246+0.82%83,200134億7405万+6.49%30.160.64
10/07243245235244+0.41%49,900133億6450万+6.09%29.920.64
10/06241243230243+0.83%82,500133億973万+6.58%29.80.63
10/05241243239241+0.42%63,500132億18万+6.64%29.550.63
10/04226242222240+6.19%142,300131億4541万+7.14%29.430.63
10/03234237218226-2.59%70,400123億7859万+1.8%27.710.59
09/30232239227232-2.11%76,100127億723万+4.98%28.610.61
09/29228237228237+5.33%83,800129億8109万+8.22%29.220.62
09/28234234220225-5.46%78,700123億2382万+3.69%27.740.59
09/27245245229238-2.86%116,400130億3587万+10.19%29.340.62
09/26249249244245-1.61%42,700134億1927万+14.49%30.210.64
09/232492502452490%86,900136億3836万+17.45%30.70.65
09/21245250240249+2.89%170,700136億3836万+18.57%30.70.65
09/20234244234242+3.42%99,500132億5496万+16.91%29.840.63
09/16234240233234+2.18%97,000128億1677万+14.15%28.850.61
09/15224238224229+2.23%74,800125億4291万+12.81%28.240.6
09/14228229218224-1.75%69,600122億6905万+11.44%27.620.59
09/132292362272280%69,100124億8814万+14%28.110.6
09/12221234221228-3.8%180,900124億8814万+15.15%28.110.6
09/09218241218237+9.22%230,100129億8109万+20.92%29.220.62
09/08212218212217+3.33%73,800118億8564万+12.44%26.760.57
09/07207211207210+0.96%70,700115億223万+9.38%25.890.55
09/06206210205208+0.97%58,000113億9269万+9.47%25.650.55
09/05206207205206+0.49%50,500112億8314万+8.99%25.40.54
09/02205205203205+0.49%59,000112億2837万+9.04%25.280.54
09/01200204198204+0.99%51,800111億7360万+9.68%25.150.54
08/31198203197202+4.66%86,400110億6405万+9.19%24.910.53
08/30196197191193-1.53%56,100105億7110万+4.89%23.80.51
08/29192196191196+3.16%37,700107億3542万+7.1%24.170.51
08/26193193188190-1.55%42,200104億678万+4.4%23.430.5
08/25192193189193+0.52%49,700105億7110万+6.63%23.80.51
08/241921941901920%39,900105億1633万+6.67%23.670.5
08/23195195189192-1.54%94,000105億1633万+6.67%23.670.5
08/22196196194195+0.52%53,200106億8064万+8.94%24.040.51
08/19189194188194+3.19%80,800106億2587万+8.99%23.920.51
08/18184190181188+2.17%59,500102億9724万+6.21%23.180.49
08/17189191181184-2.65%91,700100億7815万+5.14%22.690.48
08/16192194189189-0.53%122,400103億5201万+8.62%23.30.5
08/15184191184190+3.26%72,500104億678万+10.47%23.430.5
08/12183184181184+1.1%42,400100億7815万+7.6%22.690.48
08/10181182179182+0.55%53,40099億6860万+7.69%22.440.48
08/091811811771810%47,80099億1383万+7.74%22.320.47
08/08179182177181+1.12%78,90099億1383万+8.38%22.320.47
08/05176179176179+1.7%43,30098億428万+7.83%22.070.47
08/04176177174176+1.15%38,80096億3997万+6.67%21.70.46