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
12/301,3471,3491,3301,345+0.37%194,0001731億5861万-0.07%13.060.85
12/291,3621,3621,3361,340-1.62%249,9001725億1490万-0.45%13.010.85
12/281,3551,3651,3451,362-0.8%363,8001753億4723万+1.19%13.220.86
12/271,3761,3781,3661,373-0.22%714,6001767億6340万+2.08%13.330.87
12/261,3841,3841,3671,376+1.62%485,0001771億4962万+2.46%13.360.87
12/221,3521,3591,3481,354-0.07%248,0001743億1729万+1.04%13.150.86
12/211,3631,3691,3541,355-0.59%331,5001744億4603万+1.27%13.160.86
12/201,3501,3661,3451,363+0.66%359,1001754億7597万+2.1%13.230.87
12/191,3601,3601,3511,354-0.44%272,4001743億1729万+1.65%13.150.86
12/161,3631,3631,3531,360+0.07%284,9001750億8974万+2.26%13.20.86
12/151,3561,3631,3531,359-0.15%279,7001749億6100万+2.33%13.190.86
12/141,3701,3711,3551,361-0.44%280,9001752億1849万+2.79%13.210.86
12/131,3671,3741,3631,367+0.59%363,8001759億9094万+3.4%13.270.87
12/121,3421,3601,3361,359+2.1%411,6001749億6100万+2.88%13.190.86
12/091,3161,3331,3161,331+0.38%348,8001713億5621万+0.83%12.920.85
12/081,3311,3311,3181,3260%255,8001707億1250万+0.38%12.870.84
12/071,3251,3271,3161,326+0.91%231,1001707億1250万+0.23%12.870.84
12/061,3371,3371,3131,314-1.2%362,6001691億6759万-0.9%12.760.83
12/051,3301,3381,3271,330-0.23%222,5001712億2747万-0.15%12.910.84
12/021,3371,3421,3281,333-0.3%337,4001716億1370万-0.52%12.940.85
12/011,3501,3551,3361,337+0.15%312,8001721億2867万-0.67%12.980.85
11/301,3451,3471,3321,335-0.3%374,0001718億7118万-1.33%12.960.85
11/291,3251,3481,3251,339+1.21%368,4001723億8615万-1.54%130.85
11/281,3171,3251,3111,323-0.23%382,9001703億2627万-3.08%12.840.84
11/251,3241,3301,3131,326-0.67%455,3001707億1250万-3.35%12.870.84
11/241,3431,3431,3301,335-0.52%230,8001718億7118万-3.12%12.960.85
11/221,3441,3461,3371,342-0.15%247,6001727億7238万-3.03%13.030.85
11/211,3431,3491,3361,344+1.36%313,4001730億2987万-3.24%13.050.85
11/181,3151,3291,3111,326+1.53%255,5001707億1250万-4.88%12.870.84
11/171,3001,3141,2961,306+0.46%252,1001681億3765万-6.65%12.680.83
11/161,2821,3011,2751,300+1.33%348,7001673億6520万-7.47%12.620.83
11/151,2811,2851,2701,283-0.85%293,4001651億7658万-9.14%12.460.81
11/141,3001,3001,2821,294+0.94%290,6001665億9274万-8.87%12.560.82
11/111,3161,3171,2771,282-2.58%427,5001650億4783万-10.22%12.450.81
11/101,3031,3251,2911,316+4.69%541,4001694億2508万-8.36%12.780.84
11/091,3171,3301,2491,257-4.99%519,3001618億2927万-12.89%12.20.8
11/081,3411,3411,3171,323-1.12%312,8001703億2627万-8.82%12.840.84
11/071,3451,3501,3201,338+0.68%270,7001722億5741万-8.17%12.990.85
11/041,3501,3501,3161,329-2.21%478,0001710億9873万-9.1%12.90.84
11/021,3751,3771,3531,359-1.16%557,1001749億6100万-7.43%13.190.86
11/011,3911,3911,3591,375-1.22%825,5001770億2088万-6.65%13.350.87
10/311,4651,4671,3751,392-6.39%971,0001792億950万-5.69%13.510.88
10/281,5191,5201,4751,487-1.33%490,6001914億4004万+0.54%14.440.94
10/271,4991,5161,4961,507+0.53%251,5001940億1489万+2.03%14.630.96
10/261,5121,5171,4841,499-0.79%322,1001929億8495万+1.83%14.550.95
10/251,5001,5191,4981,511+1%304,0001945億2986万+2.93%14.670.96
10/241,4881,4991,4811,496+0.81%189,4001925億9872万+2.26%14.520.95
10/211,4701,4861,4701,484+0.07%160,8001910億5381万+1.71%14.410.94
10/201,4771,4841,4721,483-0.13%210,2001909億2507万+1.85%14.40.94
10/191,4801,4881,4771,485+0.61%144,8001911億8255万+2.27%14.420.94
10/181,4601,4801,4601,476+0.54%145,3001900億2387万+1.86%14.330.94
10/171,4601,4741,4561,468+0.34%192,7001889億9393万+1.45%14.250.93
10/141,4631,4751,4591,463-0.48%142,1001883億5022万+1.18%14.20.93
10/131,4631,4741,4551,470+0.68%164,0001892億5142万+1.8%14.270.93
10/121,4501,4731,4501,460-0.75%167,4001879億6399万+1.32%14.170.93
10/111,4701,4801,4541,471+0.07%135,5001893億8016万+2.15%14.280.93
10/071,4801,4811,4681,470-1.54%145,8001892億5142万+2.23%14.270.93
10/061,4951,4951,4811,493+0.27%129,4001922億1249万+3.97%14.490.95
10/051,4901,4961,4811,489+0.47%195,6001916億9752万+3.91%14.460.95
10/041,4801,4821,4671,482+0.34%116,5001907億9633万+3.56%14.390.94
10/031,4851,4991,4751,477+0.89%251,6001901億5261万+3.36%14.340.94
09/301,4451,4731,4351,464-0.34%219,9001884億7896万+2.59%14.210.93
09/291,4851,4851,4601,469-0.41%160,7001891億2267万+3.02%14.260.93
09/281,4781,4871,4651,475-0.41%197,1001898億9513万+3.51%14.320.94
09/271,4491,4811,4351,481+1.51%242,4001906億6758万+4.08%14.380.94
09/261,4701,4721,4561,459-0.27%223,7001878億3525万+2.75%14.160.93
09/231,4361,4641,4261,463+3.03%290,8001883億5022万+3.17%14.20.93
09/211,3951,4211,3821,420+1.36%306,0001828億1429万+0.35%13.790.9
09/201,3801,4101,3751,401+0.79%243,4001803億6819万-0.99%13.60.89
09/161,3931,3971,3811,390+0.07%160,2001789億5202万-1.84%13.490.88
09/151,3961,4001,3871,389-0.57%150,7001788億2328万-2.11%13.490.88
09/141,4001,4121,3931,397-1.2%189,2001798億5322万-1.69%13.560.89
09/131,3831,4151,3831,414+2.24%273,5001820億4184万-0.56%13.730.9
09/121,3851,3961,3781,383-1.57%259,5001780億5082万-2.67%13.430.88
09/091,4161,4271,4031,405-0.92%277,5001808億8316万-1.26%13.640.89
09/081,4371,4371,4161,418-1.18%293,8001825億5681万-0.42%13.770.9
09/071,4191,4381,4101,435+0.63%269,6001847億4543万+0.56%13.930.91
09/061,4031,4281,3941,426+1.86%186,6001835億8675万-0.28%13.840.91
09/051,4231,4251,3941,400-1.2%373,0001802億3944万-2.3%13.590.89
09/021,4201,4331,4051,417-0.77%202,7001824億2807万-1.46%13.760.9
09/011,4161,4281,4111,428-0.07%176,4001838億4423万-0.9%13.860.91
08/311,4331,4351,4101,429+0.7%190,7001839億7297万-1.11%13.870.91
08/301,4301,4361,4161,419-1.25%119,8001826億8555万-2%13.780.9
08/291,4601,4711,4211,437+0.42%276,1001850億291万-1.17%13.950.91
08/261,4281,4391,4211,431+0.14%221,3001842億3046万-1.78%13.890.91
08/251,4431,4461,4191,429-1.11%170,8001839億7297万-2.06%13.870.91
08/241,4351,4481,4241,445+1.12%155,0001860億3285万-1.23%14.030.92
08/231,4181,4441,4181,429-0.69%188,4001839億7297万-2.46%13.870.91
08/221,4101,4421,4101,439+2.71%184,4001852億6040万-1.84%13.970.91
08/191,4021,4051,3831,401+0.07%233,1001803億6819万-4.5%13.60.89
08/181,4351,4361,3981,400-0.36%275,7001802億3944万-4.63%13.590.89
08/171,4001,4101,3831,405-0.35%281,8001808億8316万-4.36%13.640.89
08/161,4331,4351,4091,410-1.61%169,9001815億2687万-4.02%13.690.9
08/151,4451,4481,4321,433-1.17%100,5001844億8794万-2.38%13.910.91
08/121,4521,4621,4351,450+1.19%180,0001866億7657万-1.09%14.080.92
08/101,4181,4421,4011,433+0.56%159,0001844億8794万-2.05%13.910.91
08/091,3951,4291,3931,425+2.59%279,2001834億5800万-2.53%13.830.9
08/081,4511,4551,3821,389-3.61%528,2001788億2328万-4.99%13.490.88
08/051,4301,4461,4221,441+0.77%246,6001855億1788万-1.57%13.990.91
08/041,4851,4961,4261,430-3.7%378,7001841億172万-2.39%13.880.91