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
12/301,9571,9731,9291,966+0.46%191,3002970億2322万+3.86%14.040.91
12/291,9671,9751,9521,957-1.16%158,4002956億6350万+3.76%13.970.9
12/281,9641,9851,9541,980-0.3%115,2002991億3834万+5.38%14.140.92
12/271,9881,9961,9811,986-0.05%135,4003000億4482万+6.15%14.180.92
12/261,9941,9981,9861,987+0.1%176,7003001億9590万+6.77%14.190.92
12/221,9681,9851,9661,985+0.86%127,6002998億9374万+7.18%14.170.92
12/211,9831,9851,9601,968-0.76%153,5002973億2538万+6.84%14.050.91
12/201,9751,9901,9711,983-0.65%258,7002995億9158万+8.18%14.160.92
12/191,9701,9991,9641,996+3.58%441,2003015億5562万+9.43%14.250.92
12/161,9391,9451,9221,927-0.31%321,5002911億3110万+6.23%13.760.89
12/151,9251,9601,9221,933+1.05%484,8002920億3758万+6.91%13.80.89
12/141,9091,9181,9051,913+0.63%291,0002890億1598万+6.34%13.660.88
12/131,8901,9101,8831,901+0.8%312,4002872億302万+5.96%13.570.88
12/121,8731,8981,8691,886+1.18%307,4002849億3682万+5.36%13.470.87
12/091,8401,8661,8351,864+0.76%248,7002816億1306万+4.37%13.310.86
12/081,8501,8601,8421,850+1.37%366,4002794億9794万+3.76%13.210.86
12/071,8131,8321,8021,825+1.39%255,6002757億2094万+2.47%13.030.84
12/061,8061,8091,7971,800+0.11%208,2002719億4394万+1.07%12.850.83
12/051,7901,8061,7871,798-0.88%148,6002716億4178万+0.95%12.840.83
12/021,8151,8211,8031,814-0.22%294,6002740億5906万+1.91%12.950.84
12/011,8221,8291,8041,818+0.89%266,7002746億6338万+2.13%12.980.84
11/301,7961,8141,7941,802+1.01%327,7002722億4610万+1.12%12.870.83
11/291,7721,7891,7711,784-0.72%242,6002695億2667万+0.06%12.740.82
11/281,8011,8011,7751,797-0.22%209,6002714億9070万+0.62%12.830.83
11/251,7951,8031,7871,801+0.33%180,8002720億9502万+0.73%12.860.83
11/241,8001,8021,7861,795+0.62%109,4002711億8854万+0.22%12.820.83
11/221,7601,7841,7601,784+0.68%141,2002695億2667万-0.56%12.740.82
11/211,7591,7721,7571,772+1.43%169,1002677億1371万-1.39%12.650.82
11/181,7471,7521,7331,747-0.29%256,3002639億3671万-3%12.470.81
11/171,7351,7551,7281,752+0.52%159,9002646億9211万-2.99%12.510.81
11/161,7521,7551,7351,743-0.11%223,7002633億3239万-3.75%12.450.81
11/151,7491,7601,7321,745-0.29%205,1002636億3455万-3.86%12.460.81
11/141,7441,7581,7371,750+0.52%172,0002643億8995万-3.79%12.50.81
11/111,7881,7921,7381,741-1.97%196,8002630億3023万-4.5%12.430.8
11/101,7761,7901,7621,776+3.98%173,8002683億1803万-2.9%12.680.82
11/091,7901,8011,7011,708-4.53%246,6002580億4459万-6.82%12.20.79
11/081,8081,8081,7851,789-1.05%119,7002702億8206万-2.77%12.770.83
11/071,8101,8271,7961,808+1.01%244,1002731億5258万-1.9%12.910.84
11/041,7881,7961,7691,790+0.17%226,5002704億3314万-3.03%12.780.83
11/021,7881,7971,7801,787-0.83%208,7002699億7990万-3.35%12.760.83
11/011,8131,8151,8001,802-0.72%240,6002722億4610万-2.75%12.870.83
10/311,7831,8161,7831,815+1.11%268,1002742億1014万-2.16%12.960.84
10/281,8001,8071,7871,795+0.56%294,3002711億8854万-3.34%12.820.83
10/271,7951,8061,7781,785-1%385,6002696億7775万-4.03%12.750.83
10/261,8471,8521,7981,803-3.43%572,0002723億9718万-3.12%12.870.83
10/251,8501,8721,8501,867+1.25%180,2002820億6630万+0.32%13.330.86
10/241,8421,8471,8251,844-0.27%151,7002785億9146万-0.75%13.170.85
10/211,8561,8661,8441,849-0.8%175,0002793億4686万-0.38%13.20.85
10/201,8601,8721,8521,864+0.16%81,8002816億1306万+0.49%13.310.86
10/191,8641,8761,8511,861-0.37%133,4002811億5982万+0.43%13.290.86
10/181,8591,8751,8491,868+0.16%132,2002822億1738万+0.92%13.340.86
10/171,8521,8721,8521,865-0.11%111,8002817億6414万+0.81%13.320.86
10/141,8641,8681,8431,867-0.11%153,3002820億6630万+0.86%13.330.86
10/131,8831,8871,8571,869-0.21%142,5002823億6846万+0.97%13.340.86
10/121,8331,9001,8331,873+1.19%293,0002829億7278万+1.24%13.370.87
10/111,8581,8801,8481,851+0.65%158,6002796億4902万+0.11%13.220.86
10/071,8561,8651,8381,839-1.5%136,9002778億3606万-0.54%13.130.85
10/061,8781,8911,8611,867-0.21%163,4002820億6630万+1.03%13.330.86
10/051,8691,8751,8551,871-0.37%181,2002826億7062万+1.41%13.360.87
10/041,8781,8791,8581,878-0.32%141,1002837億2818万+1.95%13.410.87
10/031,8811,8951,8741,884+0.64%119,4002846億3466万+2.45%13.450.87
09/301,8571,8901,8341,872-0.69%175,1002828億2170万+1.96%13.370.87
09/291,8881,8991,8791,885+0.8%135,3002847億8574万+2.84%13.460.87
09/281,8761,8871,8591,870-0.43%125,2002825億1954万+2.19%13.350.86
09/271,8491,8781,8361,878+0.81%136,7002837億2818万+2.79%13.410.87
09/261,8691,8771,8481,863-0.27%209,8002814億6198万+2.14%13.30.86
09/231,8601,8681,8431,868+0.48%212,7002822億1738万+2.58%13.340.86
09/211,8051,8591,7981,859+2.88%172,1002808億5766万+2.14%13.270.86
09/201,7931,8251,7851,807+0.22%171,6002730億150万-0.61%12.90.84
09/161,7951,8141,7901,803+0.56%97,0002723億9718万-0.93%12.870.83
09/151,7921,8031,7851,793-0.22%87,7002708億8638万-1.59%12.80.83
09/141,8071,8111,7901,797-1.32%134,2002714億9070万-1.48%12.830.83
09/131,8211,8321,8101,821+0.66%137,3002751億1662万-0.22%130.84
09/121,7911,8131,7911,809-0.5%95,9002733億366万-0.88%12.920.84
09/091,8371,8431,8071,818-1.09%182,8002746億6338万-0.27%12.980.84
09/081,8911,8931,8321,838-2.96%257,9002776億8498万+0.99%13.120.85
09/071,8521,8961,8511,894+1.07%150,4002861億4546万+4.3%13.520.88
09/061,8561,8781,8561,874+1.35%101,8002831億2386万+3.42%13.380.87
09/051,8551,8551,8381,849+0.54%68,7002793億4686万+2.32%13.20.85
09/021,8341,8531,8131,8390%95,2002778億3606万+1.94%13.130.85
09/011,8141,8471,8091,839+1.32%165,6002778億3606万+2.11%13.130.85
08/311,8121,8161,7861,815+0.67%129,0002742億1014万+0.83%12.960.84
08/301,8001,8141,7871,803-0.06%114,0002723億9718万+0.28%12.870.83
08/291,8271,8421,7971,804+0.67%107,0002725億4826万-0.06%12.880.83
08/261,7971,7971,7781,792-1.16%167,9002707億3530万-1.1%12.80.83
08/251,8071,8191,8031,813+0.44%127,8002739億798万-0.28%12.950.84
08/241,8001,8131,7941,805+0.5%107,4002726億9934万-1.1%12.890.83
08/231,7971,8091,7861,796-0.28%121,1002713億3962万-1.86%12.820.83
08/221,8071,8071,7901,801+0.17%119,1002720億9502万-1.96%12.860.83
08/191,8071,8071,7781,798-0.17%187,1002716億4178万-2.49%12.840.83
08/181,8201,8331,8011,801-1.04%202,2002720億9502万-2.65%12.860.83
08/171,8281,8481,8161,820-0.66%173,6002749億6554万-1.99%12.990.84
08/161,8401,8681,8281,832-0.43%171,1002767億7850万-1.61%13.080.85
08/151,8401,8441,8261,840-0.92%98,4002779億8714万-1.23%13.140.85
08/121,8621,8791,8511,857+0.81%218,5002805億5550万-0.48%13.260.86
08/101,8171,8421,8081,842+0.27%172,4002782億8930万-1.44%13.150.85
08/091,8031,8391,7901,837+2%263,1002775億3390万-1.92%13.120.85
08/081,7921,8121,7671,801+1.92%274,7002720億9502万-4.1%12.860.83
08/051,7431,7691,7431,767+1.38%207,1002669億5831万-6.16%12.620.82
08/041,7611,7711,7371,743-0.4%269,0002633億3239万-7.63%12.450.81