株価チャート

2016/07/15～2016/12/12

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
12/12370373347353-4.59%529,900267億1822万+22.57%25.980.66
12/09372373362370-0.27%515,000280億494万+30.74%27.230.69
12/08377380361371+4.21%878,900280億8063万+33.45%27.30.69
12/07335356334356+7.55%713,400269億4529万+30.4%26.20.66
12/06318331318331+5.75%558,900250億5306万+23.51%24.360.62
12/053143153073130%355,300236億9066万+18.11%23.030.58
12/02302314299313+3.99%422,900236億9066万+19.01%23.030.58
12/01300313299301+2.73%621,300227億8239万+15.77%22.150.56
11/30293297290293+0.34%189,000221億7688万+13.57%21.560.55
11/29290298289292-0.34%195,800221億119万+14.06%21.490.54
11/28285293280293+2.81%243,700221億7688万+15.35%21.560.55
11/25291294282285-1.72%327,600215億7137万+13.1%20.970.53
11/24293294288290+1.05%284,600219億4981万+16%21.340.54
11/22291295286287-2.38%338,200217億2275万+15.73%21.120.53
11/21295297287294+2.44%546,800222億5257万+19.51%21.630.55
11/18275290274287+7.89%786,900217億2275万+17.62%21.120.53
11/17265270262266+0.76%554,900201億3328万+9.92%19.570.5
11/16250264245264+8.2%431,500199億8190万+9.54%19.430.49
11/15246248241244-0.41%138,700184億6812万+1.67%17.950.45
11/14240248240245+2.08%300,600185億4381万+2.08%18.030.46
11/11240244238240+0.84%136,400181億6536万0%17.660.45
11/10232239229238+10.19%150,800180億1398万-0.83%17.510.44
11/09231235205216-6.49%274,800163億4883万-10%15.890.4
11/08235235231231-1.28%87,900174億8416万-4.15%170.43
11/07235237232234+0.86%70,900177億1123万-2.9%17.220.44
11/04234234228232-2.11%126,100175億5985万-4.13%17.070.43
11/02238238232237-1.66%124,900179億3830万-2.07%17.440.44
11/01244244240241-1.23%80,600182億4105万-0.82%17.730.45
10/31247248242244-1.61%106,900184億6812万+0.41%17.950.45
10/282462482382480%291,500187億7088万+2.06%18.250.46
10/27247248244248+0.4%62,000187億7088万+2.06%18.250.46
10/26244247243247+0.82%62,900186億9519万+1.65%18.180.46
10/25242246242245+0.41%47,900185億4381万+0.82%18.030.46
10/24242244241244+0.83%40,300184億6812万+0.83%17.950.45
10/212432452412420%66,900183億1674万0%17.810.45
10/20238243234242+1.68%122,900183億1674万0%17.810.45
10/192392392362380%61,500180億1398万-1.65%17.510.44
10/18240240236238-1.24%92,700180億1398万-2.06%17.510.44
10/172382432382410%41,800182億4105万-0.82%17.730.45
10/142382422372410%81,800182億4105万-0.82%17.730.45
10/13244244240241-0.41%47,500182億4105万-0.82%17.730.45
10/12243245240242-2.02%63,300183億1674万-0.82%17.810.45
10/11244248244247+1.65%45,200186億9519万+1.23%18.180.46
10/07244245242243-0.41%58,900183億9243万-0.41%17.880.45
10/06244249243244+0.41%79,800184億6812万0%17.950.45
10/05242244240243+2.1%84,500183億9243万0%17.880.45
10/042382412372380%53,700180億1398万-1.65%17.510.44
10/032392402352380%65,600180億1398万-1.65%17.510.44
09/30239243237238-2.86%109,000180億1398万-1.24%17.510.44
09/29239245239245+2.08%75,400185億4381万+2.08%18.030.46
09/28243243238240-2.04%51,500181億6536万+0.42%17.660.45
09/27243245238245+0.41%132,200185億4381万+2.51%18.030.46
09/26245249244244-1.61%99,600184億6812万+2.09%17.950.45
09/23248251247248-1.2%86,600187億7088万+4.2%18.250.46
09/21246251243251+2.03%158,500189億9794万+5.91%18.470.47
09/20235251235246+1.23%180,800186億1950万+3.8%18.10.46
09/16239243237243+2.97%94,900183億9243万+2.97%17.880.45
09/15236239235236-0.84%150,300178億6261万0%17.370.44
09/14240242236238-2.06%82,000180億1398万+0.85%17.510.44
09/13242246242243+0.41%57,400183億9243万+2.97%17.880.45
09/12245248242242-2.81%64,000183億1674万+2.54%17.810.45
09/09247250247249+0.81%139,000188億4656万+5.96%18.320.46
09/082492522462470%111,100186億9519万+5.11%18.180.46
09/07246249244247-0.8%119,100186億9519万+5.56%18.180.46
09/062502512482490%111,000188億4656万+6.87%18.320.46
09/052562592482490%195,400188億4656万+7.33%18.320.46
09/02246259246249+2.47%209,800188億4656万+7.33%18.320.46
09/01235243234243+3.85%112,300183億9243万+4.74%17.880.45
08/31230237230234+2.63%119,900177億1123万+0.86%17.220.44
08/30229231227228-0.87%69,600172億5709万-1.72%16.780.42
08/29226231226230+4.55%132,300174億847万-0.86%16.920.43
08/26222222219220-0.9%106,100166億5158万-5.58%16.190.41
08/25222222220222+0.45%79,100168億296万-5.13%16.340.41
08/24226226220221-0.45%92,200167億2727万-5.96%16.260.41
08/23229230222222-3.9%163,800168億296万-5.93%16.340.41
08/22234234230231-0.86%48,000174億8416万-2.53%170.43
08/19229235228233+2.64%93,000176億3554万-1.69%17.150.43
08/18230232227227-2.99%62,100171億8141万-4.22%16.70.42
08/17229234228234+1.3%86,200177億1123万-1.68%17.220.44
08/16237238231231-2.12%70,500174億8416万-2.53%170.43
08/15238239236236-1.26%37,700178億6261万0%17.370.44
08/12238240236239+1.7%69,400180億8967万+1.7%17.590.44
08/10240240234235-1.26%55,900177億8692万+0.43%17.290.44
08/09238239234238+0.42%67,900180億1398万+1.71%17.510.44
08/08238238233237+2.6%78,400179億3830万+1.28%17.440.44
08/05231236231231-0.43%51,400174億8416万-0.86%170.43
08/04225232224232+4.04%86,600175億5985万-0.43%17.070.43
08/03228228223223-3.46%70,500168億7865万-4.29%16.410.42
08/02234236231231-2.12%64,000174億8416万-0.86%170.43
08/01241241235236-2.48%60,200178億6261万+1.29%17.370.44
07/29238243234242+2.11%94,100183億1674万+4.31%17.810.45
07/28241241233237-0.84%93,500179億3830万+2.16%17.440.44
07/27240244238239+1.27%111,200180億8967万+2.58%17.590.44
07/26245245236236-4.07%144,100178億6261万+1.29%17.370.44
07/25242247241246+1.65%83,600186億1950万+5.58%18.10.46
07/22243247240242-2.81%142,000183億1674万+3.86%17.810.45
07/21247249244249+2.89%114,100188億4656万+7.33%18.320.46
07/20244244240242-1.22%94,700183億1674万+4.31%17.810.45
07/19249249239245+0.41%150,400185億4381万+5.6%18.030.46
07/15243249241244+2.09%243,700184億6812万+5.17%17.950.45