株価チャート

2016/08/01～2016/12/27

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
12/271,5421,5501,5251,544-0.32%16,800288億5540万+2.46%11.620.93
12/261,5541,5541,5461,549-0.13%20,100289億4884万+3.13%11.650.93
12/221,5521,5541,5211,551-0.06%20,800289億8622万+3.61%11.670.94
12/211,5451,5551,5451,552+0.78%43,400290億491万+4.02%11.680.94
12/201,5311,5401,5231,540+0.26%44,000287億8064万+3.63%11.590.93
12/191,5391,5431,5301,536-0.07%27,900287億589万+3.71%11.560.93
12/161,5361,5411,5251,537+0.46%41,600287億2458万+4.2%11.560.93
12/151,5321,5361,5181,530-0.07%39,200285億9376万+4.15%11.510.92
12/141,5291,5351,5231,531+0.2%23,300286億1245万+4.79%11.520.92
12/131,5011,5301,5011,528+1.33%35,000285億5638万+4.95%11.50.92
12/121,5251,5251,4971,508-0.46%51,600281億8260万+4%11.350.91
12/091,5161,5301,5081,515-0.79%50,800283億1343万+4.84%11.40.91
12/081,5351,5401,5211,527-0.39%31,800285億3769万+5.97%11.490.92
12/071,5101,5361,5021,533+2.06%47,400286億4982万+6.75%11.530.93
12/061,5091,5101,4971,502+0.47%43,400280億7047万+4.89%11.30.91
12/051,4911,4991,4831,495+0.81%32,800279億3965万+4.62%11.250.9
12/021,4781,4871,4721,483+0.34%21,400277億1539万+4%11.160.9
12/011,4991,4991,4741,478-0.94%42,100276億2194万+3.94%11.120.89
11/301,4801,4981,4771,492+0.67%49,500278億8358万+5.14%11.230.9
11/291,4881,4881,4671,482-0.13%50,000276億9670万+4.66%11.150.89
11/281,4691,4841,4631,484+1.44%31,900277億3407万+5.02%11.170.9
11/251,4571,4721,4571,463+0.48%29,800273億4161万+3.76%11.010.88
11/241,4381,4561,4301,456+1.68%40,200272億1079万+3.48%10.950.88
11/221,4281,4351,4271,432+0.21%22,000267億6226万+1.92%10.770.86
11/211,4351,4351,4251,4290%22,900267億619万+1.78%10.750.86
11/181,4281,4351,4221,429+0.35%34,100267億619万+1.85%10.750.86
11/171,4031,4251,4031,424+0.64%22,400266億1275万+1.64%10.710.86
11/161,4051,4151,4051,415+0.78%18,400264億4455万+1.07%10.650.85
11/151,4101,4131,4001,404+0.14%17,500262億3898万+0.29%10.560.85
11/141,3911,4051,3891,402+0.94%20,700262億160万+0.21%10.550.85
11/111,3991,4001,3801,389-0.07%24,000259億5865万-0.64%10.450.84
11/101,3741,3921,3711,390+3.42%38,300259億7733万-0.5%10.460.84
11/091,3801,3921,3121,344-3.31%49,800251億1765万-3.79%10.110.81
11/081,4001,4011,3851,390+0.14%23,500259億7733万-0.57%10.460.84
11/071,3951,4091,3851,388+0.14%16,700259億3996万-0.64%10.440.84
11/041,3931,3941,3801,386-0.86%21,000259億258万-0.79%10.430.84
11/021,4071,4101,3931,398-1.76%18,500261億2684万+0.07%10.520.84
11/011,4171,4241,4051,4230%19,900265億9406万+1.86%10.710.86
10/311,4151,4271,4121,423-0.35%13,600265億9406万+1.93%10.710.86
10/281,4311,4321,4101,428+0.99%32,600266億8751万+2.29%10.740.86
10/271,4271,4371,4021,414+1.07%42,200264億2586万+1.36%10.640.85
10/261,4141,4141,3921,399+0.07%20,400261億4553万+0.43%10.530.84
10/251,4121,4181,3981,398-1.06%22,100261億2684万+0.5%10.520.84
10/241,4081,4151,3991,413+0.36%19,900264億717万+1.8%10.630.85
10/211,4051,4121,4001,408+0.14%15,000263億1373万+1.59%10.590.85
10/201,4001,4101,4001,406+0.64%18,600262億7635万+1.59%10.580.85
10/191,3931,4031,3921,397+0.29%6,300261億816万+1.01%10.510.84
10/181,3911,4051,3841,393-0.43%20,000260億3340万+0.8%10.480.84
10/171,4041,4081,3711,399-0.43%19,800261億4553万+1.23%10.530.84
10/141,3891,4141,3871,405+0.64%9,500262億5766万+1.74%10.570.85
10/131,3861,3981,3861,396+0.87%7,800260億8947万+1.16%10.50.84
10/121,4021,4041,3821,384-2.19%19,200258億6520万+0.44%10.410.84
10/111,4051,4411,4031,415+2.91%56,600264億4455万+2.76%10.650.85
10/071,3781,3801,3721,375-0.22%5,500256億9700万+0.07%10.350.83
10/061,3781,3851,3781,378-0.43%14,400257億5307万+0.29%10.370.83
10/051,3701,3871,3701,384+0.44%22,600258億6520万+0.87%10.410.84
10/041,3691,3801,3601,378+0.66%14,000257億5307万+0.58%10.370.83
10/031,3761,3831,3581,369-0.51%13,000255億8487万+0.07%10.30.83
10/01株式併合 5→1
09/301,3701,3831,3531,376-0.65%18,600257億1569万+0.73%10.350.83
09/291,3651,3881,3651,385+1.17%24,700258億8389万+1.61%10.420.84
09/281,3721,3781,3521,369-3.25%11,600255億8487万+0.59%10.30.83
09/271,4001,4151,3901,415+0.71%26,400264億4455万+4.12%10.650.85
09/261,4051,4051,4001,4050%10,400262億5767万+3.69%10.570.85
09/231,3851,4101,3851,405+0.36%28,600262億5767万+4%10.570.85
09/211,3751,4001,3701,400+2.19%37,000261億6422万+3.86%10.530.84
09/201,3551,3801,3501,370+2.24%22,400256億356万+1.93%10.310.83
09/161,3501,3701,3401,340-0.37%33,400250億4290万-0.22%10.080.81
09/151,3551,3551,3451,345-0.74%14,000251億3634万+0.15%10.120.81
09/141,3651,3651,3551,355-0.73%12,600253億2323万+0.89%10.20.82
09/131,3751,3751,3651,365-0.73%6,800255億1012万+1.79%10.270.82
09/121,3701,3751,3651,375-0.36%11,600256億9700万+2.61%10.350.83
09/091,3701,3851,3701,380+0.36%20,600257億9045万+3.22%10.380.83
09/081,3751,3851,3751,3750%14,200256億9700万+3.07%10.350.83
09/071,3751,3751,3651,3750%12,400256億9700万+3.31%10.350.83
09/061,3551,3801,3551,375+1.1%21,400256億9700万+3.54%10.350.83
09/051,3551,3701,3551,360+0.74%14,600254億1667万+2.56%10.230.82
09/021,3451,3651,3451,3500%23,200252億2979万+1.89%10.160.81
09/011,3551,3701,3451,350-0.74%38,600252億2979万+1.96%10.160.81
08/311,3401,3651,3401,360+1.12%21,200254億1667万+2.72%10.230.82
08/301,3251,3451,3251,345+1.13%17,600251億3634万+1.74%10.120.81
08/291,3351,3351,3201,330+1.14%6,600248億5601万+0.68%10.010.8
08/261,3201,3201,3101,315-0.38%14,800245億7568万-0.45%9.890.79
08/251,3151,3251,3101,3200%9,400246億6912万-0.08%9.930.8
08/241,3151,3201,3151,320+0.38%7,800246億6912万-0.15%9.930.8
08/231,3201,3201,3101,315-1.13%7,800245億7568万-0.53%9.890.79
08/221,3151,3351,3151,330+1.14%10,400248億5601万+0.61%10.010.8
08/191,3101,3201,3101,315+0.38%9,200245億7568万-0.45%9.890.79
08/181,3101,3151,3101,310-0.76%8,200244億8224万-0.91%9.860.79
08/171,3101,3251,3101,320+0.76%13,400246億6912万-0.15%9.930.8
08/161,3451,3501,3101,310-2.6%29,600244億8224万-0.83%9.860.79
08/151,3501,3601,3451,3450%8,800251億3634万+1.89%10.120.81
08/121,3401,3501,3301,345+1.13%19,800251億3634万+2.05%10.120.81
08/101,3201,3351,3201,330+0.76%15,800248億5601万+1.06%10.010.8
08/091,3201,3201,3151,3200%4,800246億6912万+0.3%9.930.8
08/081,3151,3201,3101,320+1.54%11,400246億6912万+0.3%9.930.8
08/051,3051,3101,3001,300-0.38%4,600242億9535万-1.22%9.780.78
08/041,3051,3051,2951,3050%15,600243億8879万-0.84%9.820.79
08/031,3101,3101,3001,305-0.38%10,000243億8879万-0.84%9.820.79
08/021,3151,3151,3051,310-0.38%17,400244億8224万-0.46%9.860.79
08/011,3351,3351,3101,315-1.87%23,200245億7568万0%9.890.79