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
12/301,5421,5691,5361,563+0.13%593,7003391億1375万+1.63%17.181.07
12/291,5791,5791,5431,561-1.27%1,038,5003386億7982万+1.63%17.151.07
12/281,5861,5881,5741,581-0.63%717,9003430億1909万+3.2%17.371.08
12/271,6091,6091,5831,591-1.67%1,013,2003451億8872万+4.19%17.481.09
12/261,6071,6241,6071,618+1.06%1,053,9003510億4673万+6.45%17.781.1
12/221,5901,6031,5761,601+0.13%1,153,5003473億5836万+5.82%17.591.09
12/211,6321,6571,5961,599+1.33%2,436,5003469億2443万+6.25%17.571.09
12/201,5651,5831,5601,578+1.54%1,082,8003423億6820万+5.41%17.341.08
12/191,5521,5651,5441,554-0.38%975,2003371億6108万+4.3%17.081.06
12/161,5491,5701,5481,560+2.3%1,746,9003384億6286万+5.19%17.141.06
12/151,5351,5661,5141,525-0.33%1,604,4003308億6914万+3.32%16.761.04
12/141,5551,5551,5261,530-1.23%836,7003319億5396万+4.37%16.811.04
12/131,5441,5541,5261,549+0.26%1,322,5003360億7626万+6.17%17.021.06
12/121,5641,5691,5391,545-0.83%1,423,4003352億841万+6.55%16.981.05
12/091,5461,5701,5421,558-0.26%1,869,5003380億2893万+8.19%17.121.06
12/081,5521,5621,5381,562+2.43%2,310,4003388億9679万+9.23%17.161.07
12/071,5021,5251,4901,525+2.35%1,372,9003308億6914万+7.24%16.761.04
12/061,4851,4981,4781,490+1.64%1,198,7003232億7542万+5.3%16.371.02
12/051,4861,5001,4551,466-2.01%1,328,3003180億6830万+4.12%16.111
12/021,4991,5101,4841,496-0.2%1,059,6003245億7720万+6.55%16.441.02
12/011,5201,5251,4951,499+1.56%1,278,6003252億2809万+7.3%16.471.02
11/301,4741,4891,4641,476+0.2%1,033,0003202億3794万+6.26%16.221.01
11/291,4901,5001,4681,473-1.01%1,171,5003195億8704万+6.58%16.191.01
11/281,4801,4941,4461,488+2.62%1,660,2003228億4150万+8.3%16.351.02
11/251,4911,5021,4341,450-4.16%2,138,6003145億9689万+6.15%15.930.99
11/241,4851,5171,4821,513+3.14%1,993,7003282億6558万+11.58%16.631.03
11/221,4561,4691,4501,467+0.82%1,139,2003182億8526万+9.15%16.121
11/211,4321,4621,4321,455+2.25%1,687,0003156億8170万+9.15%15.990.99
11/181,4671,4731,4201,423-1.32%1,898,6003087億3888万+7.72%15.640.97
11/171,4071,4601,4041,442+3%3,038,8003128億6118万+9.99%15.850.98
11/161,4041,4111,3841,400+0.65%1,746,5003037億4872万+7.69%15.380.96
11/151,4021,4251,3851,391-0.78%2,375,6003017億9605万+7.66%15.290.95
11/141,3981,4191,3951,402+1.37%1,976,3003041億8265万+9.11%15.410.96
11/111,4101,4241,3801,383-0.22%2,151,9003000億6034万+8.22%15.20.94
11/101,3481,3951,3331,386+7.61%3,171,9003007億1123万+9.05%15.230.95
11/091,3501,3811,2721,288-4.24%2,539,6002794億4882万+1.9%14.150.88
11/081,3691,3691,3311,345+1.74%1,724,0002918億1573万+6.66%14.780.92
11/071,3211,3341,3121,322+1.61%1,177,9002868億2558万+5.25%14.530.9
11/041,3121,3181,2921,301-1.36%1,210,2002822億6934万+4%14.30.89
11/021,3271,3331,3101,319-2.51%951,1002861億7469万+5.77%14.490.9
11/011,3501,3581,3331,353+1.27%1,093,5002935億5144万+8.94%14.870.92
10/311,3201,3391,3171,336-0.07%962,9002898億6306万+8.09%14.680.91
10/281,3551,3581,3271,337-0.82%1,636,2002900億8003万+8.61%14.690.91
10/271,3321,3541,3321,348+2.35%1,989,4002924億6662万+9.86%14.810.92
10/261,3061,3211,2941,317+0.77%842,2002857億4076万+7.86%14.470.9
10/251,3051,3271,3021,307+0.46%1,335,5002835億7112万+7.4%14.360.89
10/241,2891,3031,2791,301+1.09%1,205,8002822億6934万+7.17%14.30.89
10/211,2761,3041,2711,287+1.42%1,622,9002792億3186万+6.1%14.140.88
10/201,2201,2701,2141,269+4.62%2,262,5002753億2652万+4.79%13.940.87
10/191,2051,2151,1991,213+0.83%708,8002631億7657万+0.25%13.330.83
10/181,1971,2031,1901,203+1.01%966,1002610億693万-0.82%13.220.82
10/171,1711,1951,1711,191+1.71%1,259,6002584億337万-1.98%13.090.81
10/141,1751,1851,1491,171+0.09%1,496,6002540億6411万-3.78%12.870.8
10/131,1821,1901,1661,170-0.17%1,237,8002538億4714万-4.1%12.860.8
10/121,1741,1831,1681,172-1.76%1,305,8002542億8107万-4.17%12.880.8
10/111,2021,2221,1891,193-0.91%1,327,9002588億3730万-2.69%13.110.81
10/071,2241,2291,1991,204-1.79%883,0002612億2390万-1.87%13.230.82
10/061,2181,2361,2141,226+1.32%983,5002659億9709万-0.16%13.470.84
10/051,2241,2241,1991,210-0.9%1,053,5002625億2568万-1.39%13.30.83
10/041,2271,2411,2151,221+0.83%1,397,1002649億1227万-0.49%13.420.83
10/031,2081,2201,1961,211+0.33%793,4002627億4264万-1.06%13.310.83
09/301,1981,2121,1801,207-1.07%1,140,6002618億7479万-1.15%13.260.82
09/291,2011,2261,2001,220+2.69%1,261,4002646億9531万0%13.410.83
09/281,1881,2071,1831,188-1.08%1,009,0002577億5248万-2.46%13.050.81
09/271,1881,2031,1711,201-0.08%1,842,7002605億7301万-1.31%13.20.82
09/261,2211,2221,1991,202-1.31%879,0002607億8997万-1.15%13.210.82
09/231,2141,2301,2051,218+0.25%1,271,0002642億6138万+0.16%13.380.83
09/211,2031,2211,1851,215+0.08%3,117,7002636億1049万-0.16%13.350.83
09/201,2141,2371,2031,2140%1,377,4002633億9353万-0.25%13.340.83
09/161,2091,2171,2031,214-1.06%2,792,3002633億9353万-0.49%13.340.83
09/151,2621,2671,2181,227-3.92%1,506,1002662億1405万+0.33%13.480.84
09/141,2681,2981,2641,277+2.49%1,743,8002770億6222万+4.33%14.030.87
09/131,2551,2651,2441,246-0.08%922,2002703億3636万+1.8%13.690.85
09/121,2571,2581,2331,247-1.97%931,3002705億5332万+1.8%13.70.85
09/091,2571,2881,2571,272+1.68%1,651,5002759億7741万+4.01%13.980.87
09/081,2591,2671,2481,251-0.16%1,133,9002714億2118万+2.54%13.750.85
09/071,2331,2541,2261,253+0.8%1,038,4002718億5510万+3.04%13.770.86
09/061,2451,2461,2361,243-0.48%815,9002696億8547万+2.3%13.660.85
09/051,2551,2731,2461,249+0.73%1,191,2002709億8725万+2.63%13.730.85
09/021,2201,2401,2141,240+1.31%1,050,2002690億3458万+1.81%13.630.85
09/011,2101,2271,2031,224+0.74%948,6002655億6316万+0.33%13.450.84
08/311,2121,2151,1961,215+1.08%1,254,8002636億1049万-0.65%13.350.83
08/301,2081,2101,1961,202-0.41%1,003,0002607億8997万-2.04%13.210.82
08/291,1771,2171,1711,207+5.32%1,655,3002618億7479万-1.95%13.260.82
08/261,1551,1601,1351,146-0.78%1,705,5002486億4002万-7.21%12.590.78
08/251,1651,1721,1501,155-1.11%1,328,2002505億9269万-7%12.690.79
08/241,1731,1891,1651,168-0.43%756,7002534億1322万-6.34%12.840.8
08/231,1701,1891,1621,173+0.95%1,143,0002544億9803万-6.24%12.890.8
08/221,1661,1701,1351,162-1.27%1,563,3002521億1144万-7.48%12.770.79
08/191,2211,2211,1721,177-2.65%1,737,4002553億6589万-6.59%12.930.8
08/181,2321,2331,2081,209-2.18%1,369,7002623億871万-4.35%13.290.83
08/171,2221,2381,2151,236+0.9%1,230,5002681億6673万-2.37%13.580.84
08/161,2801,2801,2251,225-4.22%998,1002657億8013万-3.16%13.460.84
08/151,2881,2941,2681,279-0.78%894,1002774億9615万+1.43%14.050.87
08/121,2831,3011,2711,289+2.14%932,8002796億6578万+2.55%14.160.88
08/101,2681,2791,2561,262-0.94%763,7002738億777万+0.8%13.870.86
08/091,2681,2811,2581,274+0.87%883,4002764億1133万+1.92%140.87
08/081,2211,2671,2201,263+6.05%1,449,6002740億2474万+1.12%13.880.86
08/051,1781,2091,1721,191-0.58%1,417,6002584億337万-4.41%13.090.81
08/041,1691,2031,1571,198+2.31%1,400,1002599億2212万-4.01%13.160.82