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
12/301,0661,0871,0661,069-2.29%180,700207億3860万-15.49%-0.72
12/291,1401,1401,0601,094-5.03%501,500212億2360万-13.99%-0.74
12/281,1361,2231,1231,152-13.77%929,600223億4880万-9.79%-0.78
12/271,3201,3371,3051,336+1.06%593,600259億1840万+4.46%-0.9
12/261,3201,3241,3171,322-0.23%479,000256億4680万+3.85%-0.89
12/221,3081,3251,3001,325+1.38%332,700257億500万+4.66%-0.89
12/211,3001,3101,2971,307+0.62%249,900253億5580万+3.73%-0.88
12/201,2921,3001,2901,299+0.31%202,400252億60万+3.67%-0.88
12/191,2901,2951,2871,295+0.62%215,900251億2300万+3.85%-0.87
12/161,2751,2871,2751,287+1.02%185,200249億6780万+3.79%-0.87
12/151,2801,2841,2731,274-0.31%152,000247億1560万+3.33%-0.86
12/141,2921,2931,2761,278-0.93%228,800247億9320万+4.33%-0.86
12/131,2901,2931,2851,290-0.08%204,400250億2600万+5.82%-0.87
12/121,2951,3071,2901,291-0.08%335,600250億4540万+6.52%-0.87
12/091,2861,2971,2861,292+0.47%277,100250億6480万+7.13%-0.87
12/081,2821,2891,2701,286+0.39%194,100249億4840万+7.26%-0.87
12/071,3001,3001,2721,281-0.31%287,000248億5140万+7.2%-0.86
12/061,2781,2901,2751,285+1.26%218,800249億2900万+7.98%-0.87
12/051,2691,2701,2601,269+0.32%105,700246億1860万+7%-0.86
12/021,2631,2701,2571,265+0.56%168,300245億4100万+7.11%-0.85
12/011,2621,2711,2571,258+0.4%185,100244億520万+6.88%-0.85
11/301,2691,2691,2451,253-0.24%238,500243億820万+6.73%-0.84
11/291,2801,2831,2511,256-1.64%252,500243億6640万+7.26%-0.85
11/281,2851,3001,2701,277-0.23%280,600247億7380万+9.61%-0.86
11/251,2671,3001,2671,280+1.83%268,500248億3200万+10.73%-0.86
11/241,2271,2621,2271,257+3.54%214,300243億8580万+9.59%-0.85
11/221,1991,2181,1981,214+1.68%131,400235億5160万+6.58%-0.82
11/211,1911,1981,1861,194+1.1%116,900231億6360万+5.57%-0.8
11/181,1731,1921,1701,181+1.2%96,800229億1140万+5.07%-0.8
11/171,1701,1741,1611,167+0.34%104,000226億3980万+4.57%-0.79
11/161,1441,1721,1411,163+1.66%154,100225億6220万+4.77%-0.78
11/151,1391,1441,1111,144+1.24%114,400221億9360万+3.62%-0.77
11/141,1291,1461,1291,130+0.09%50,300219億2200万+2.82%-0.76
11/111,1331,1541,1281,129+0.8%96,400219億260万+3.2%-0.76
11/101,1251,1301,1081,120+4.09%121,800217億2800万+2.94%-0.75
11/091,1261,1281,0261,076-3.93%217,500208億7440万-0.74%-0.73
11/081,1281,1281,1121,120+0.81%77,700217億2800万+3.61%-0.75
11/071,1251,1281,1101,111-1.94%93,300215億5340万+3.25%-0.75
11/041,1091,1331,1011,133+0.27%127,500219億8020万+5.69%-0.76
11/021,1681,1681,1211,130-3.42%196,200219億2200万+5.9%-0.76
11/011,1721,1781,1701,170-0.34%88,600226億9800万+10.17%-0.79
10/311,1681,1841,1641,174+0.51%119,800227億7560万+11.39%-0.79
10/281,1591,1701,1451,168+1.65%104,800226億5920万+11.66%-0.79
10/271,1811,1961,1451,149-2.38%237,900222億9060万+10.69%-0.77
10/261,1631,1821,1601,177+0.51%104,300228億3380万+14.16%-0.79
10/251,1901,2181,1701,171-1.1%287,400227億1740万+14.47%-0.79
10/241,1271,1851,1251,184+7.15%282,400229億6960万+16.77%-0.8
10/211,0601,1151,0601,105+4.44%205,500214億3700万+9.84%-0.74
10/201,0561,0601,0521,058+0.76%59,300205億2520万+5.69%-0.71
10/191,0601,0611,0481,050-0.66%94,900203億7000万+5.21%-0.71
10/181,0151,0591,0151,057+4.24%138,400205億580万+6.02%-0.71
10/171,0071,0141,0021,014+0.7%66,400196億7160万+2.01%-0.68
10/141,0051,0091,0011,007+0.2%30,000195億3580万+1.51%-0.68
10/131,0131,0131,0011,005-0.79%90,700194億9700万+1.62%-0.68
10/121,0131,0201,0111,013-0.39%38,100196億5220万+2.84%-0.68
10/111,0121,0181,0071,017+0.79%116,900197億2980万+3.67%-0.69
10/079951,0109901,009+1.61%117,900195億7460万+3.28%-0.68
10/069921,000990993-0.7%185,600192億6420万+2.16%-0.67
10/051,0011,0029951,000-0.2%95,800194億+3.31%-0.67
10/041,0011,0081,0001,002+0.2%61,300194億3880万+3.83%-0.68
10/031,0151,0151,0001,000-0.6%65,800194億+3.95%-0.67
09/301,0181,0181,0001,006-1.18%85,100195億1640万+4.9%-0.68
09/291,0041,0191,0021,018+1.8%105,600197億4920万+6.49%-0.69
09/281,0001,0019901,0000%84,200194億+5.04%-0.67
09/279841,0099811,000+2.04%119,600194億+5.26%-0.67
09/26978985969980+0.62%85,900190億1200万+3.38%-0.66
09/23964977959974+1.46%66,400188億9560万+2.96%-0.66
09/21962965959960-0.72%54,700186億2400万+1.59%-0.65
09/20972972959967-0.62%57,700187億5980万+2.33%-0.65
09/16975976961973+0.83%34,700188億7620万+2.96%-0.66
09/15980980960965-1.13%67,400187億2100万+2.22%-0.65
09/14971980971976+0.21%34,800189億3440万+3.61%-0.66
09/13999999974974-1.62%97,900188億9560万+3.51%-0.66
09/121,0151,017977990-2.75%159,000192億600万+5.32%-0.67
09/099901,0209811,018+4.09%193,000197億4920万+8.18%-0.69
09/08969978966978+1.56%86,300189億7320万+3.93%-0.66
09/07949967940963+2.88%118,900186億8220万+2.12%-0.65
09/06920945920936+1.74%101,800181億5840万-1.27%-0.63
09/05925933914920+0.88%97,900178億4800万-3.66%-0.62
09/02900918900912+1.33%110,200176億9280万-5.3%-0.61
09/019009038979000%209,900174億6000万-7.22%-0.61
08/31902902895900+0.11%83,100174億6000万-7.88%-0.61
08/30909910896899-1.86%147,000174億4060万-8.55%-0.61
08/29917919909916-0.11%63,500177億7040万-7.47%-0.62
08/26924924917917-0.65%87,400177億8980万-7.84%-0.62
08/25926929923923-1.39%44,300179億620万-7.79%-0.62
08/24928937925936+0.65%52,100181億5840万-6.96%-0.63
08/23928932928930-1.38%39,200180億4200万-8.01%-0.63
08/22947947936943-0.53%33,000182億9420万-7.19%-0.64
08/19930949922948+1.17%83,200183億9120万-7.15%-0.64
08/18945945935937-1.06%28,000181億7780万-8.67%-0.63
08/17962968946947-1.97%33,600183億7180万-8.15%-0.64
08/16965989961966+0.84%59,500187億4040万-6.67%-0.65
08/15933965927958+2.24%83,500185億8520万-7.71%-0.65
08/12932939926937+0.32%189,200181億7780万-9.99%-0.63
08/10921936921934-0.85%160,400181億1960万-10.71%-0.63
08/099309479269420%195,900182億7480万-10.37%-0.63
08/08990991915942-7.28%387,800182億7480万-10.8%-0.63
08/051,0161,0251,0161,0160%39,300197億1040万-4.42%-0.68
08/041,0411,0421,0031,016-2.4%110,300197億1040万-4.6%-0.68