株価チャート

2016/07/25～2016/12/19

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
12/193743763723760%59,100251億2779万+0.27%7.650.7
12/16376378373376-0.27%58,300251億2779万+0.53%7.650.7
12/15380380374377-0.26%64,900251億9462万+0.8%7.670.7
12/14382383375378-1.05%54,700252億6145万+1.61%7.690.7
12/13369383369382+2.69%85,100255億2877万+2.69%7.770.71
12/12380384368372-3.13%151,500248億6048万+0.27%7.570.69
12/09384384379384+1.32%98,200256億6243万+3.5%7.820.71
12/083833843783790%122,400253億2828万+2.43%7.710.7
12/07382384376379-0.26%53,300253億2828万+2.71%7.710.7
12/06375383375380+2.43%95,700253億9511万+2.98%7.730.7
12/05373378364371-0.27%100,500247億9365万+0.82%7.550.69
12/02375380369372-0.8%72,100248億6048万+1.64%7.570.69
12/01382387374375-1.32%106,700250億6096万+2.74%7.630.69
11/30373381369380+1.33%104,900253億9511万+4.68%7.730.7
11/29375378373375-0.53%45,300250億6096万+3.88%7.630.69
11/28373377368377+1.34%112,000251億9462万+5.31%7.670.7
11/25384385368372-3.63%134,200248億6048万+4.49%7.570.69
11/24384386381386+1.05%121,900257億9609万+9.04%7.860.71
11/22373382372382+2.41%95,600255億2877万+8.83%7.770.71
11/213753763713730%55,700249億2730万+7.18%7.590.69
11/183743753713730%71,400249億2730万+7.8%7.590.69
11/17364373361373+2.47%156,700249億2730万+8.43%7.590.69
11/16364365358364+1.11%77,100243億2584万+6.43%7.410.67
11/15366367360360-1.37%49,100240億5852万+5.88%7.330.67
11/14359368358365+2.82%84,800243億9267万+7.67%7.430.67
11/11361367354355-1.66%69,900237億2438万+5.34%7.230.66
11/10360364354361+4.94%74,400241億2535万+7.44%7.350.67
11/09361361335344-5.23%126,500229億8926万+2.99%70.64
11/08365367357363-0.82%76,500242億5901万+9.01%7.390.67
11/07372375361366+2.52%122,000244億5950万+10.57%7.450.68
11/04354359349357+0.28%116,900238億5804万+8.51%7.270.66
11/02356362353356-2.2%96,700237億9121万+8.54%7.250.66
11/01375375342364-2.93%316,700243億2584万+11.66%7.410.67
10/31356377356375+5.34%245,000250億6096万+15.74%7.630.69
10/28338360338356+5.95%388,000237億9121万+10.56%7.250.66
10/27328345327336+2.13%360,000224億5462万+5%6.840.62
10/26325329325329+0.92%57,000219億8682万+3.13%6.70.61
10/25327330325326+0.31%79,000217億8633万+2.52%6.640.6
10/24322326322325+1.88%65,000217億1950万+2.52%6.610.6
10/21321321317319-0.31%25,000213億1853万+0.63%6.490.59
10/20317320317320+0.95%24,000213億8535万+1.27%6.510.59
10/19315320315317+0.63%35,000211億8487万+0.32%6.450.59
10/183183183113150%61,000210億5121万0%6.410.58
10/17316318313315-0.63%43,000210億5121万0%6.410.58
10/143173183153170%50,000211億8487万+0.63%6.450.59
10/13319320316317-0.63%71,000211億8487万+0.63%6.450.59
10/12319325318319-2.15%85,000213億1853万+1.27%6.490.59
10/11324328322326+0.62%66,000217億8633万+3.82%6.640.6
10/07323325322324-0.31%21,000216億5267万+3.18%6.590.6
10/06325326324325+0.62%52,000217億1950万+3.83%6.610.6
10/053223243203230%45,000215億8584万+3.53%6.570.6
10/04319323317323+1.57%28,000215億8584万+3.53%6.570.6
10/03317319316318+0.95%24,000212億5170万+2.25%6.470.59
09/30317318314315-1.56%44,000210億5121万+1.29%6.410.58
09/29317321315320+1.59%58,000213億8535万+2.89%6.510.59
09/28318318315315-0.63%22,000210億5121万+1.61%6.410.58
09/27315317311317+0.32%57,000211億8487万+2.26%6.450.59
09/26317317313316+0.64%36,000211億1804万+1.94%6.430.58
09/23320320310314-0.95%81,000209億8438万+1.29%6.390.58
09/21306317305317+3.59%48,000211億8487万+2.26%6.450.59
09/20305310305306+0.33%35,000204億4975万-1.29%6.230.57
09/163053093053050%29,000203億8292万-1.93%6.210.56
09/15307308299305-0.65%71,000203億8292万-1.93%6.210.56
09/143073083063070%15,000205億1657万-1.6%6.250.57
09/13308308307307-0.32%9,000205億1657万-1.6%6.250.57
09/12306308305308-0.32%27,000205億8340万-1.6%6.270.57
09/09313313309309-0.96%69,000206億5023万-1.28%6.290.57
09/08311312310312-0.32%29,000208億5072万-0.32%6.350.58
09/073133143103130%41,000209億1755万0%6.370.58
09/06310313309313+1.29%15,000209億1755万0%6.370.58
09/05311311308309-0.32%36,000206億5023万-1.28%6.290.57
09/023113113083100%21,000207億1706万-1.27%6.310.57
09/01307311305310+0.65%37,000207億1706万-1.59%6.310.57
08/313083103053080%27,000205億8340万-2.22%6.270.57
08/30312312308308-1.28%26,000205億8340万-2.22%6.270.57
08/29311313309312+1.63%35,000208億5072万-1.27%6.350.58
08/26311311307307-1.29%19,000205億1657万-2.85%6.250.57
08/25313314310311+0.32%23,000207億8389万-1.89%6.330.57
08/24315315310310-0.64%32,000207億1706万-2.21%6.310.57
08/23315315310312-0.64%47,000208億5072万-1.89%6.350.58
08/22315317313314-0.32%38,000209億8438万-1.26%6.390.58
08/19312316311315+0.96%24,000210億5121万-0.94%6.410.58
08/18313315309312-2.19%84,000208億5072万-1.89%6.350.58
08/17313319312319+0.95%47,000213億1853万+0.63%6.490.59
08/16315319311316-0.63%58,000211億1804万0%6.430.58
08/15320320318318-0.31%15,000212億5170万+0.95%6.470.59
08/12320320315319+0.63%18,000213億1853万+1.59%6.490.59
08/10322324317317-0.94%15,000211億8487万+1.28%6.450.59
08/09315320315320+0.63%16,000213億8535万+2.56%6.510.59
08/08319320315318+1.92%20,000212億5170万+2.25%6.470.59
08/05316316311312-0.32%13,000208億5072万+0.97%6.350.58
08/043123143073130%47,000209億1755万+1.62%6.370.58
08/03310315310313-0.32%30,000209億1755万+1.62%6.370.58
08/02319321313314-0.95%25,000209億8438万+2.61%6.390.58
08/01328328315317-3.65%55,000211億8487万+3.93%6.450.59
07/29321329311329+1.23%45,000219億8682万+8.58%6.70.61
07/28307325307325+3.17%37,000217億1950万+7.97%6.610.6
07/27311320311315+0.32%78,000210億5121万+5%6.410.58
07/26326326314314-3.98%48,000209億8438万+5.02%6.390.58
07/25332332325327+0.93%61,000218億5316万+10.1%6.660.6