株価チャート

2016/07/14～2016/12/29

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
12/29720720717717-0.42%50044億1528万+6.22%6.180.52
12/27719720719720+0.14%1,10044億3376万+7.14%6.20.52
12/267257297197190%2,70044億2760万+7.63%6.190.52
12/22719719716719+0.42%2,20044億2760万+8.12%6.190.52
12/21720720716716+0.85%20044億912万+8.32%6.170.52
12/20735735707710+1.43%4,50043億7218万+7.9%6.120.52
12/19698700695700+1.16%90043億1060万+7.03%6.030.51
12/16691698691692+0.14%1,30042億6133万+6.3%5.960.5
12/15676691676691+2.22%2,80042億5517万+6.8%5.950.5
12/14676678676676-0.29%90041億6280万+4.97%5.820.49
12/13677678677678+1.19%70041億7512万+5.61%5.840.49
12/12677679670670-0.74%4,00041億2586万+4.85%5.770.49
12/09670675669675+1.05%1,90041億5665万+5.97%5.810.49
12/08667668667668+1.52%1,40041億1354万+5.2%5.750.49
12/07654658654658+1.23%20040億5196万+3.95%5.670.48
12/05655660650650+0.78%3,40040億270万+3.01%5.60.47
12/02655665638645-1.53%6,40039億7191万+2.38%5.560.47
12/01655655655655+0.46%80040億3349万+4.3%5.640.48
11/30645654644652+1.09%1,30040億1501万+4.15%5.620.47
11/296486486396450%1,90039億7191万+3.37%5.560.47
11/28645645645645+0.31%80039億7191万+3.53%5.560.47
11/25641643641643+0.31%1,20039億5959万+3.54%5.540.47
11/24639642639641+0.47%2,00039億4727万+3.55%5.520.47
11/22641645638638-0.47%1,60039億2880万+3.24%5.50.46
11/216416416416410%60039億4727万+4.06%5.520.47
11/18652652636641+0.79%1,90039億4727万+4.4%5.520.47
11/17631636631636+0.79%50039億1648万+3.92%5.480.46
11/16629631629631+0.32%60038億8569万+3.44%5.430.46
11/156296336296290%2,00038億7338万+3.62%5.420.46
11/14629629620629+1.45%3,80038億7338万+3.97%5.420.46
11/11619626618620+0.16%2,00038億1796万+2.82%5.340.45
11/10616619609619+2.15%3,80038億1180万+3%5.330.45
11/09606612606606-0.98%80037億3174万+1.17%5.220.44
11/08615615612612-0.49%1,30037億6869万+2.34%5.270.45
11/076146156146150%60037億8717万+3.19%5.30.45
11/046156156156150%10037億8717万+3.36%5.30.45
11/01615615615615-0.65%50037億8717万+3.54%5.30.45
10/316196196196190%70038億1180万+4.38%5.330.45
10/28618619618619+0.32%3,60038億1180万+4.74%5.330.45
10/26616617616617+0.82%60037億9948万+4.58%5.310.45
10/25610612610612+0.49%1,90037億6869万+3.9%5.270.45
10/24610611606609+0.33%1,90037億5022万+3.57%5.250.44
10/21603611603607+0.66%2,00037億3790万+3.41%5.230.44
10/206066066036030%40037億1327万+2.73%5.190.44
10/19606606592603-0.17%80037億1327万+2.55%5.190.44
10/186056066006040%3,60037億1943万+2.72%5.20.44
10/17599604599604+0.83%1,80037億1943万+2.72%5.20.44
10/14600608599599+0.17%2,20036億8864万+1.87%5.160.44
10/13587598587598+2.05%20036億8248万+1.53%5.150.44
10/12583586583586+0.51%4,10036億858万-0.68%5.050.43
10/11584584583583-0.17%2,60035億9011万-1.35%5.020.42
10/07571584570584+2.46%24,00035億9627万-1.35%5.030.42
10/06570575562570-0.87%12,80035億1006万-4.04%4.910.41
10/05576576573575+0.88%40035億4085万-3.52%4.950.42
10/04577577570570-0.35%1,00035億1006万-4.68%4.910.41
09/30578578572572-1.21%3,50035億2237万-4.67%4.930.42
09/29575579575579+0.7%20035億6548万-3.98%4.990.42
09/28575577575575-0.17%2,60035億4085万-4.96%4.950.42
09/27583586575576-0.86%5,80035億4700万-5.11%4.960.42
09/26581581581581-1.02%1,70035億7779万-4.75%50.42
09/23587587587587+0.34%60036億1474万-4.08%5.060.43
09/21582585582585-0.17%2,60036億243万-4.72%5.040.43
09/205865875855860%1,40036億858万-4.87%5.050.43
09/16587587586586+0.17%30036億858万-5.02%5.050.43
09/15590590585585-1.02%3,50036億243万-5.34%5.040.43
09/14591592591591-0.67%2,10036億3937万-4.68%5.090.43
09/13605633590595-1.49%17,70036億6401万-4.19%5.120.43
09/12620620604604-1.15%1,60037億1943万-2.89%5.20.44
09/09608611607611+0.16%1,10037億6253万-1.77%5.260.44
09/086106106096100%60037億5638万-2.24%5.250.44
09/076106116106100%60037億5638万-2.4%5.250.44
09/05611611604610-0.16%3,30037億5638万-2.71%5.250.44
09/01614614611611-0.97%1,20037億6253万-2.86%5.260.44
08/316176176176170%10037億9948万-2.06%5.310.45
08/30620620617617-0.64%1,20037億9948万-2.06%5.310.45
08/29621624621621+0.16%2,80038億2411万-1.43%5.350.45
08/26620620620620-1.12%1,10038億1796万-1.59%5.340.45
08/25627627627627+0.16%50038億6106万-0.48%5.40.46
08/236266266266260%1,20038億5490万-0.48%5.390.46
08/22626626626626-0.16%10038億5490万-0.32%5.390.46
08/18637637627627-0.48%30038億6106万0%5.40.46
08/17633633630630-1.41%60038億7954万+0.8%5.430.46
08/166396396396390%3,00039億3496万+2.57%5.50.46
08/15633646632639+1.43%3,00039億3496万+2.9%5.50.46
08/12620630620630-2.78%1,20038億7954万+1.78%5.430.46
08/10648648648648+3.18%80039億9038万+5.02%5.580.47
08/09622628622628+1.29%30038億6722万+2.45%5.410.46
08/08619620619620+0.65%90038億1796万+1.64%5.340.45
08/04616616616616+0.16%90037億9332万+1.32%5.310.45
08/03615615615615-0.81%20037億8717万+1.49%5.30.45
08/016206206206200%20038億1796万+2.65%5.340.45
07/296206206206200%20038億1796万+2.99%5.340.45
07/28641641620620-3.28%1,50038億1796万+3.33%5.340.45
07/27631641631641-2.73%70039億4727万+7.19%5.520.47
07/256896896596590%5,40040億5812万+10.57%5.680.48
07/22663663659659+1.38%40040億5812万+11.13%5.680.48
07/21687687650650+3.17%2,80040億270万+9.98%5.60.47
07/19625630625630+0.8%14,50038億7954万+6.96%5.430.46
07/15616625616625+1.46%5,50038億4875万+6.29%5.380.45
07/14618628616616-0.32%1,10037億9332万+4.94%5.310.45