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
12/301,6391,6711,6121,649+0.98%322,100146億4246万-20.99%-4.6
12/291,6621,6631,6211,633-2.04%304,500145億38万-22.28%-4.55
12/281,6371,6991,6321,667+1.96%489,300148億229万-21.4%-4.65
12/271,6401,6621,6321,635-1.33%371,400145億1814万-23.49%-4.56
12/261,6681,6861,6301,657-1.84%475,300147億1349万-23.22%-4.62
12/221,7111,7121,6431,688-3.04%1,014,000149億8876万-22.71%-4.71
12/211,7931,8401,7121,741+1.22%3,172,600136億521万-21.01%-4.27
12/201,6201,7421,6101,720+7.43%3,519,700134億4111万-22.66%-4.22
12/191,5431,6151,5241,601+5.26%1,301,800125億1117万-28.14%-3.93
12/161,5701,6151,5061,521-3.12%1,746,600118億8600万-31.89%-3.73
12/151,6351,6401,5541,570-3.8%2,154,800122億6892万-30.16%-3.85
12/141,7351,7401,6011,632-4.17%3,372,900127億5342万-27.76%-4.01
12/131,5741,7891,5741,703-13.73%12,933,100133億826万-25.04%-4.18
12/121,9741,9741,9741,974-20.21%48,100154億2602万-13.57%-4.85
12/092,4742,4742,4742,474-16.81%23,400193億3332万+8.46%-6.07
12/082,9153,0152,8702,974+1.78%1,140,200232億4062万+31.3%-7.3
12/072,9993,0752,8112,922-4.2%2,766,500228億3426万+30.91%-7.17
12/062,9773,0602,9233,050+6.01%3,681,300238億3453万+38.26%-7.49
12/052,6432,9712,5912,877+10.82%5,395,900224億8260万+32.83%-7.06
12/022,5002,6402,4642,596+2.24%1,708,900202億8670万+22.34%-6.37
12/012,6402,7182,5112,539-3.83%3,035,300198億4126万+21.66%-6.23
11/302,4142,7502,3612,640+14.48%6,805,700206億3054万+29.22%-6.48
11/292,3322,3692,2532,306+0.83%2,327,600180億2046万+15.47%-5.66
11/282,1192,4202,1002,287+8.54%5,585,800178億7199万+16.33%-5.61
11/251,9852,2681,9552,107+4.46%4,027,500164億6536万+8.83%-5.17
11/242,1202,1302,0122,017-4.86%856,000157億6204万+5.38%-4.95
11/222,0252,1501,9902,120+2.17%1,238,100165億6695万+11.87%-5.2
11/212,1502,1812,0362,075-3.89%1,459,400147億4204万+10.84%-4.63
11/182,3002,3302,1492,159-6.09%2,112,100153億3883万+16.58%-4.82
11/172,1452,3292,1082,299+4.74%3,699,200163億3347万+25.83%-5.13
11/162,2802,4282,1902,195-1.57%6,458,000155億9459万+22.01%-4.9
11/152,2302,2302,0302,230+21.86%5,787,400158億4325万+25.56%-4.98
11/141,7331,9081,7041,830+6.64%2,613,800130億141万+4.33%-4.08
11/112,0352,0801,6451,716-10.39%5,490,200121億9149万-1.77%-3.83
11/101,9472,0701,8471,915+4.19%2,701,400136億530万+9.55%-4.27
11/092,0232,0371,6881,838-5.74%2,459,600130億5825万+5.51%-4.1
11/082,0222,1341,9311,950-2.5%2,767,300138億5397万+12.52%-4.35
11/071,9802,1201,9292,000+5.21%1,890,800142億920万+16.55%-4.46
11/042,0952,1121,8931,901-8.39%2,612,900135億584万+11.89%-4.24
11/022,1482,2371,8762,075-3.67%4,998,800147億4204万+23.15%-4.63
11/012,2982,3232,0882,154-5.44%3,660,000153億330万+29.37%-4.81
10/312,1502,3472,1352,278+11.12%5,160,300161億8427万+38.82%-5.08
10/281,7392,0811,7242,050+16.41%7,764,600145億6443万+26.86%-4.57
10/271,7741,8251,6461,761+1.56%4,534,700125億1120万+9.99%-3.93
10/261,4241,7341,3791,734+20.92%5,034,000123億1937万+8.78%-3.87
10/251,5151,5161,4121,434-4.72%319,900101億8799万-9.75%-3.2
10/241,5391,5391,5031,505-1.63%152,000106億9242万-5.64%-3.36
10/211,5501,5561,5301,530-0.52%230,000108億7003万-4.14%-3.41
10/201,5401,5671,5381,538-0.13%162,900109億2687万-3.69%-3.43
10/191,5471,5551,5331,540-0.45%217,400109億4108万-3.87%-3.44
10/181,5401,5731,5351,547-0.13%228,000109億9081万-4.27%-3.45
10/171,5551,5981,5231,549-0.9%290,000110億502万-4.79%-3.46
10/141,5461,6381,5451,563+0.58%432,400111億448万-4.64%-3.49
10/131,5771,5871,5511,554-1.58%253,900110億4054万-5.93%-3.47
10/121,6051,6311,5721,579-3.54%229,000112億1816万-5.05%-3.52
10/111,6851,6891,6031,637-1.56%253,200116億3023万-2.27%-3.65
10/071,6481,7051,6001,6630%322,900118億1494万-1.36%-3.71
10/061,7241,7441,6271,663-4.43%405,200118億1494万-2.12%-3.71
10/051,8001,8081,7121,740-1.47%453,600123億6200万+1.46%-3.88
10/041,6051,8231,5901,766+9.96%1,371,200125億4672万+2.2%-3.94
10/031,6031,6381,5781,606+4.29%323,300114億998万-7.54%-3.58
09/301,5381,6121,5281,540-2.1%319,100109億4108万-12.45%-3.44
09/291,5521,6131,4901,573+2.08%340,400111億7553万-12.02%-3.51
09/281,5661,5851,5411,541-2.1%176,800109億4818万-15.05%-3.44
09/271,5641,5901,5361,574+0.9%205,100111億8264万-14.69%-3.51
09/261,6471,6571,5531,560-6.31%675,500110億8317万-16.67%-3.48
09/231,7091,7581,6601,665+0.79%688,700118億2915万-12.14%-3.72
09/211,5901,6741,5901,652+2.93%265,800117億3679万-13.73%-3.69
09/201,5391,7311,5381,605-0.31%653,900114億288万-17.01%-3.58
09/161,5491,6791,5351,610+2.94%454,800114億3840万-17.73%-3.59
09/151,5221,5971,5031,564+1.89%271,300111億1159万-20.85%-3.49
09/141,5581,5911,5301,535-1.67%268,400109億556万-23.13%-3.43
09/131,6861,7171,5201,561-5.51%862,800110億9028万-22.65%-3.48
09/121,8051,8301,6411,652-13.19%840,500117億3679万-18.94%-3.69
09/091,6261,9131,6251,903+4.22%732,200135億2005万-7.4%-4.25
09/081,8361,8591,8131,826-1.46%193,900129億7299万-11.45%-4.08
09/071,8401,8841,8351,853-1.17%176,700131億6482万-10.74%-4.14
09/061,8441,8961,8381,875+1.68%152,200133億2112万-10.24%-4.18
09/051,8611,8761,8171,844-1.71%194,300131億88万-12.02%-4.12
09/021,8701,9491,7951,876-1.05%482,900133億2822万-10.71%-4.19
09/011,9761,9831,8891,896-4.87%289,900134億7032万-9.8%-4.23
08/312,0802,0871,9871,993-3.81%300,600141億5946万-5.14%-4.45
08/302,0512,0952,0162,072+0.68%236,500147億2073万-1.05%-4.62
08/292,0292,1052,0102,058+3%295,500146億2126万-1.39%-4.59
08/262,1302,1461,9751,998-7.37%664,100141億9499万-3.8%-4.46
08/252,2362,2692,1432,157-3.92%317,900153億2462万+4.1%-4.81
08/242,2172,2632,1922,245+0.36%206,000159億4982万+9.14%-5.01
08/232,2812,3462,2282,237-2.99%384,100158億9299万+9.5%-4.99
08/222,2802,3692,2232,306+2.49%702,400163億8320万+13.43%-5.15
08/192,1602,2602,1332,250+4.99%478,100159億8535万+11.17%-5.02
08/182,1602,1702,1222,143-0.74%141,600152億2515万+6.09%-4.78
08/172,1492,1972,1252,159+1.6%189,800153億3883万+6.83%-4.82
08/162,1572,2162,1142,125-2.57%266,600150億9727万+5.2%-4.74
08/152,1002,1952,0772,181+4.15%226,500154億9513万+7.97%-4.87
08/122,0752,1382,0612,094+0.67%152,000148億7703万+3.87%-4.67
08/102,0662,1702,0422,080+0.29%180,600147億7756万+2.92%-4.64
08/092,0662,1102,0602,074+0.44%93,000147億3494万+2.22%-4.63
08/082,0672,1432,0432,0650%150,800146億7099万+1.72%-4.61
08/052,0802,1872,0252,065-0.72%299,400146億7099万+1.87%-4.61
08/042,1832,2202,0532,080-4.37%354,400147億7756万+2.56%-4.64