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
12/30627629620626-1.57%17,900160億4400万-0.32%-0.72
12/29641643627636-1.7%30,700163億29万+1.76%-0.73
12/28639653639647+0.62%16,400165億8222万+3.85%-0.74
12/27648650640643-0.77%24,100164億7970万+3.88%-0.74
12/26648651644648+0.15%38,500166億785万+5.37%-0.75
12/22644656641647+0.94%26,900165億8222万+5.89%-0.74
12/21648657640641-0.93%32,400164億2844万+5.78%-0.74
12/20656656640647-1.82%30,300165億8222万+7.65%-0.74
12/19680680653659-3.8%74,400168億8977万+10.76%-0.76
12/16681686677685+1.33%28,500175億5613万+16.1%-0.79
12/15680691671676+1.2%53,500173億2547万+15.95%-0.78
12/14666682656668-2.48%42,300171億2043万+16.17%-0.77
12/13678688656685-0.44%50,400175億5613万+20.39%-0.79
12/12715720652688-2.27%116,800176億3302万+22.42%-0.79
12/09703715675704+0.14%140,800180億4309万+27.08%-0.81
12/08653747650703+8.66%382,500180億1746万+28.75%-0.81
12/07578660576647+15.54%171,500165億8222万+20.04%-0.74
12/06543579543560+3.32%32,500143億5246万+4.87%-0.64
12/05543564540542-0.73%25,300138億9113万+1.88%-0.62
12/02540547536546+0.37%39,600139億9365万+2.82%-0.63
12/01547566540544-0.73%51,000139億4239万+2.84%-0.63
11/30552552544548-2.14%23,100140億4491万+3.98%-0.63
11/29569569554560-2.1%17,000143億5246万+6.67%-0.64
11/28572573565572+0.18%19,200146億6001万+9.37%-0.66
11/25569579568571+0.53%17,100146億3438万+10.02%-0.66
11/24579585565568-0.35%16,100145億5749万+10.08%-0.65
11/22562571559570+3.07%20,200146億875万+11.11%-0.66
11/21546560545553+1.47%30,100141億7305万+8.43%-0.64
11/18540552540545+1.68%26,900139億6802万+7.28%-0.63
11/17532537527536+1.32%28,900137億3735万+5.93%-0.62
11/16518532514529+3.32%38,700135億5795万+4.75%-0.61
11/15512516510512-0.58%18,900131億2225万+1.59%-0.59
11/14513516510515+0.59%22,800131億9914万+2.18%-0.59
11/11510512505512+0.59%12,500131億2225万+1.79%-0.59
11/10505513492509+4.52%13,300130億4536万+1.19%-0.59
11/09514514466487-4.13%39,200124億8151万-3.18%-0.56
11/08511511507508-0.39%9,400130億1973万+0.79%-0.58
11/07507515507510+0.59%6,400130億7099万+1.19%-0.59
11/04506508502507-0.2%12,700129億9410万+0.8%-0.58
11/02510510504508-1.55%11,500130億1973万+0.99%-0.58
11/015165165105160%13,000132億2477万+2.38%-0.59
10/31513518512516-0.77%19,600132億2477万+1.57%-0.59
10/28502520502520+2.77%33,200133億2728万+1.76%-0.6
10/27507509504506+0.6%22,800129億6847万-1.36%-0.58
10/26503504502503+0.2%16,100128億9158万-2.33%-0.58
10/25500508500502+0.8%15,300128億6595万-2.71%-0.58
10/24496498493498+1.01%13,800127億6344万-3.86%-0.57
10/21491494491493+0.41%16,200126億3529万-5.19%-0.57
10/20494500484491-0.2%42,100125億8403万-6.12%-0.56
10/19494494488492+0.2%20,500126億966万-6.46%-0.57
10/18496497488491-1.01%31,000125億8403万-7.18%-0.56
10/174985004964960%12,900127億1218万-6.94%-0.57
10/144975034964960%12,700127億1218万-7.46%-0.57
10/13505505493496-1.2%25,300127億1218万-8.15%-0.57
10/12510511500502-1.57%16,200128億6595万-7.55%-0.58
10/11506511506510+0.39%12,600130億7099万-6.59%-0.59
10/07510510506508-0.39%8,600130億1973万-7.47%-0.58
10/06513514508510+0.2%18,000130億7099万-7.44%-0.59
10/05507510504509+0.99%11,800130億4536万-7.96%-0.59
10/04503508502504+0.2%16,400129億1721万-9.03%-0.58
10/03505510501503+0.4%19,400128億9158万-9.37%-0.58
09/30503503500501-0.6%37,700128億4032万-9.73%-0.58
09/29503508499504-0.2%48,500129億1721万-9.35%-0.58
09/28521521505505-5.61%51,000129億4284万-9.17%-0.58
09/27527543518535-10.39%142,100137億1172万-3.78%-0.62
09/26592600592597+1.02%10,500153億75万+7.76%-0.69
09/23580592580591+2.25%15,600151億4697万+7.45%-0.68
09/21571580556578+2.48%8,500148億1379万+5.86%-0.66
09/20531565531564+6.62%17,600144億5498万+3.87%-0.65
09/16541557529529-2.58%10,000135億5795万-2.22%-0.61
09/15551551541543-2.16%7,600139億1676万+0.56%-0.62
09/14564566551555-1.94%9,600142億2431万+3.16%-0.64
09/13572581565566+0.71%7,500145億624万+5.6%-0.65
09/12562569561562-2.77%9,000144億372万+5.24%-0.65
09/095815825585780%10,400148億1379万+8.85%-0.66
09/08576579575578+0.35%6,200148億1379万+9.47%-0.66
09/07580581567576-1.54%7,500147億6253万+9.71%-0.66
09/06588592579585+0.69%6,200149億9319万+11.85%-0.67
09/05584585575581-0.17%7,100148億9068万+11.3%-0.67
09/02574585570582+1.22%10,500149億1631万+11.49%-0.67
09/01568578563575-0.17%8,400147億3690万+9.94%-0.66
08/31548580540576+5.11%22,000147億6253万+9.92%-0.66
08/30540549521548+2.24%7,000140億4491万+4.38%-0.63
08/29529537524536+3.28%10,200137億3735万+1.52%-0.62
08/26522551512519-0.57%66,700133億165万-2.08%-0.6
08/25509526509522+2.76%12,700133億7854万-2.25%-0.6
08/24509509503508-0.2%10,600130億1973万-5.22%-0.58
08/23500510500509+0.59%9,600130億4536万-5.74%-0.59
08/22491509491506+3.05%8,300129億6847万-6.99%-0.58
08/19491506490491-0.41%10,100125億8403万-10.4%-0.56
08/18490502490493-0.2%12,200126億3529万-10.69%-0.57
08/17488505487494-0.2%19,800126億6092万-11.31%-0.57
08/16516516495495-2.17%12,400126億8655万-11.61%-0.57
08/15503510503506-0.39%4,800129億6847万-9.96%-0.58
08/12501509499508+1.4%7,600130億1973万-9.93%-0.58
08/10508509495501-1.57%11,300128億4032万-11.48%-0.58
08/095175175045090%11,000130億4536万-10.54%-0.59
08/08503511500509+2.83%18,300130億4536万-10.86%-0.59
08/05502504491495-0.4%15,900126億8655万-13.76%-0.57
08/045015064884970%39,200127億3781万-14.01%-0.57