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
12/30591601587600+0.17%10,632,0001兆3944億-0.33%8.630.72
12/29602603595599-2.76%16,823,3001兆3921億0%8.610.72
12/28615619612616+0.65%8,244,7001兆4316億+3.01%8.860.74
12/27607618603612-0.33%10,147,5001兆4223億+2.86%8.80.74
12/26607616607614-0.32%9,906,3001兆4270億+3.72%8.830.74
12/22615618608616-1.75%20,871,0001兆4316億+4.58%8.860.74
12/21630638624627-0.16%13,636,6001兆4572億+7.18%9.010.75
12/20627633623628-0.95%14,854,1001兆4595億+8.09%9.030.76
12/19641644630634-2.01%17,816,7001兆4734億+10.07%9.110.76
12/16632648631647+3.19%28,422,4001兆5037億+13.51%9.30.78
12/15626629616627+0.97%20,220,7001兆4572億+11.37%9.010.75
12/14616624608621+0.81%17,531,7001兆4432億+11.89%8.930.75
12/13603619598616+0.49%20,571,8001兆4316億+12.41%8.860.74
12/12630630598613-1.76%29,276,1001兆4246億+13.1%8.810.74
12/09622630618624+1.3%27,933,7001兆4502億+16.64%8.970.75
12/08620628609616+0.98%23,222,7001兆4316億+16.67%8.860.74
12/07599612598610+3.04%25,525,0001兆4177億+16.86%8.770.73
12/06589594589592+1.72%19,737,9001兆3758億+14.51%8.510.71
12/05580585576582-1.52%21,621,1001兆3526億+13.89%8.370.7
12/02569599569591+4.97%34,880,5001兆3735億+16.8%8.50.71
12/01560576556563+2.36%22,389,2001兆3084億+12.6%8.090.68
11/30559560549550-0.72%20,525,6001兆2782億+11.11%7.910.66
11/29539557534554+1.09%17,037,1001兆2875億+12.83%7.960.67
11/28532555532548+1.67%18,763,1001兆2736億+12.76%7.880.66
11/25551555533539-1.46%20,547,9001兆2526億+12.06%7.750.65
11/24560564545547-1.44%23,259,2001兆2712億+14.68%7.860.66
11/22543555542555+1.83%20,142,3001兆2898億+17.58%7.980.67
11/21533548530545+2.06%19,169,0001兆2666億+16.95%7.830.66
11/18550550533534-0.37%24,875,2001兆2410億+15.58%7.680.64
11/17535538525536-0.37%24,041,1001兆2457億+17.29%7.710.65
11/16525541525538+4.26%31,565,6001兆2503億+18.76%7.730.65
11/15505528502516+3.2%30,073,6001兆1992億+15.18%7.420.62
11/14491503491500+4.17%23,493,3001兆1620億+12.36%7.190.6
11/11477490476480+2.56%24,192,4001兆1155億+8.35%6.90.58
11/10465472458468+7.59%24,399,2001兆876億+6.12%6.730.56
11/09460465426435-4.61%26,313,7001兆109億-0.91%6.250.52
11/08456463453456+0.22%10,999,7001兆597億+3.87%6.560.55
11/07456460453455+1.34%11,171,7001兆574億+4.12%6.540.55
11/04449452442449-0.66%12,982,2001兆435億+2.98%6.450.54
11/02456457449452-2.59%10,591,3001兆505億+3.67%6.50.54
11/01467468461464-0.43%13,063,0001兆783億+6.42%6.670.56
10/31456467455466+1.97%17,412,8001兆830億+6.88%6.70.56
10/28454463453457+2.7%20,682,3001兆621億+4.82%6.570.55
10/274434464404450%7,437,2001兆342億+2.06%6.40.54
10/26442446440445+0.68%8,526,6001兆342億+2.06%6.40.54
10/25439446439442+0.91%10,818,9001兆272億+1.61%6.350.53
10/24439440432438-0.45%8,059,6001兆179億+0.92%6.30.53
10/21436445433440+2.09%16,267,1001兆226億+1.38%6.330.53
10/20424431423431+1.89%11,239,4001兆16億-0.69%6.20.52
10/194254264224230%8,370,5009831億195万-2.76%6.080.51
10/18420426418423+0.24%7,125,2009831億195万-2.98%6.080.51
10/17422429420422-0.24%7,945,5009807億7783万-3.65%6.070.51
10/14420424417423+0.48%9,630,7009831億195万-3.86%6.080.51
10/13426432421421-0.71%11,970,3009784億5371万-4.75%6.050.51
10/12427430423424-2.08%12,870,4009854億2607万-4.5%6.10.51
10/11436441432433-0.46%8,483,9001兆63億-2.91%6.220.52
10/07437439431435-0.46%7,085,6001兆109億-2.9%6.250.52
10/06437443437437+0.69%13,167,0001兆156億-2.67%6.280.53
10/05427434425434+1.64%11,264,2001兆86億-3.56%6.240.52
10/04427435425427+0.23%9,813,1009923億9842万-5.32%6.140.51
10/03427431423426+0.95%9,094,4009900億7430万-5.75%6.120.51
09/30420428418422-2.09%13,919,3009807億7783万-6.84%6.070.51
09/29433436429431-0.23%17,464,9001兆16億-5.07%6.190.52
09/28440442429432-3.79%14,896,7001兆40億-5.05%6.210.52
09/27438453437449-2.81%24,078,6001兆435億-1.54%6.450.54
09/26468470460462-1.28%14,379,1001兆737億+1.32%6.640.56
09/23466473460468-0.21%27,759,2001兆876億+2.63%6.730.56
09/21435470425469+8.06%30,046,3001兆900億+3.08%6.740.56
09/20433442432434+0.23%19,620,7001兆86億-4.19%6.240.52
09/16427436423433+3.34%23,562,9001兆63億-4.42%6.220.52
09/15424425416419-2.56%26,044,6009738億548万-7.3%6.020.5
09/14435435426430-1.83%21,579,0009993億7077万-5.08%6.180.52
09/13451453435438-2.88%24,425,9001兆179億-3.31%6.290.53
09/12455458446451-2.59%15,831,7001兆481億-0.44%6.480.54
09/09460467460463+0.22%9,408,0001兆760億+2.43%6.650.56
09/08467472461462-1.07%12,566,7001兆737億+2.67%6.640.56
09/07470471459467-1.27%14,742,1001兆853億+4.24%6.710.56
09/06470479468473+0.85%12,368,5001兆993億+6.05%6.80.57
09/05486486467469-1.88%12,450,8001兆900億+5.39%6.740.56
09/02480481473478-0.42%9,646,8001兆1109億+7.9%6.870.58
09/01476488474480+1.48%15,963,2001兆1155億+9.34%6.90.58
08/31465476465473+3.05%13,052,1001兆993億+8.49%6.80.57
08/30454462452459+1.1%9,976,6001兆667億+6%6.60.55
08/29455461453454+1.11%10,286,2001兆551億+5.34%6.520.55
08/26454456449449-1.32%7,268,5001兆435億+4.66%6.450.54
08/25450455447455+1.11%6,795,8001兆574億+6.56%6.540.55
08/24458465448450-0.66%11,989,0001兆458億+5.88%6.470.54
08/23457459448453-1.31%13,408,0001兆528億+6.84%6.510.55
08/22458461448459+0.88%11,610,6001兆667億+8.77%6.60.55
08/19453459449455+0.44%18,698,9001兆574億+8.59%6.540.55
08/18450469447453+1.34%31,737,0001兆528億+8.63%6.510.55
08/17426447426447+5.42%17,420,2001兆388億+7.97%6.420.54
08/16430434424424-0.47%11,616,1009854億2607万+3.16%6.090.51
08/15423430422426+0.71%10,791,8009900億7430万+4.41%6.120.51
08/12437438420423-1.86%14,413,4009831億195万+4.19%6.080.51
08/10432435426431-1.15%9,608,6001兆16億+6.68%6.190.52
08/09439441431436-0.23%12,139,6001兆133億+8.73%6.270.52
08/08425441422437+4.55%16,088,1001兆156億+9.52%6.280.53
08/05427430416418-0.24%11,366,5009714億8136万+5.56%6.010.5
08/04413423411419+1.95%15,950,6009738億548万+6.08%6.020.5