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
12/30528533525527-1.13%6,90025億1194万-3.13%13.051.34
12/29541541525533-2.38%6,40025億4054万-2.02%13.21.35
12/28554554516546-2.33%35,70026億250万+0.55%13.521.38
12/27555559553559+0.72%55,60026億6447万+3.33%13.841.42
12/265575575525550%16,30026億4540万+2.97%13.741.41
12/22556556551555+0.18%8,00026億4540万+3.35%13.741.41
12/21554555552554+0.18%6,40026億4064万+3.55%13.721.4
12/20547553546553+1.28%5,10026億3587万+3.75%13.71.4
12/19551554540546-0.18%15,60026億250万+2.63%13.521.38
12/16554554545547-1.08%6,90026億727万+3.01%13.551.39
12/15552554545553+0.18%9,60026億3587万+4.54%13.71.4
12/14552554550552+0.36%6,80026億3110万+4.74%13.671.4
12/13549551548550+0.18%6,50026億2157万+4.76%13.621.39
12/12546551545549+0.92%9,90026億1680万+4.77%13.61.39
12/09539545539544+0.93%5,20025億9297万+4.02%13.471.38
12/085405425395390%4,70025億6914万+3.26%13.351.37
12/07541544535539-0.37%11,90025億6914万+3.45%13.351.37
12/06540543538541+0.56%3,70025億7867万+4.04%13.41.37
12/05537540536538+0.19%3,40025億6437万+3.86%13.321.36
12/02541542537537-0.74%5,50025億5961万+3.87%13.31.36
12/01547550541541-0.55%13,80025億7867万+5.05%13.41.37
11/30540547539544-0.18%12,20025億9297万+5.84%13.471.38
11/29537547536545+1.49%20,00025億9774万+6.45%13.51.38
11/28527547527537+2.48%27,70025億5961万+5.29%13.31.36
11/25515524512524+2.14%19,10024億9764万+2.95%12.981.33
11/24513514510513+0.79%3,10024億4521万+0.98%12.71.3
11/22507509507509+0.79%2,00024億2614万+0.2%12.611.29
11/21508511504505-0.39%13,80024億708万-0.59%12.511.28
11/185075075055070%6,00024億1661万-0.2%12.561.28
11/17506507505507+0.2%3,90024億1661万-0.2%12.561.28
11/16510511506506-0.78%13,50024億1184万-0.39%12.531.28
11/15506511505510-1.54%8,20024億3091万+0.39%12.631.29
11/14518519512518+1.57%4,40024億6904万+1.97%12.831.31
11/11519519510510+0.2%4,80024億3091万+0.59%12.631.29
11/10519519505509+1.39%5,30024億2614万+0.59%12.611.29
11/09512518501502-1.57%9,70023億9278万-0.79%12.431.27
11/08521521508510-1.35%4,40024億3091万+0.99%12.631.29
11/07520525509517-0.58%8,10024億6428万+2.58%12.81.31
11/045185255145200%7,50024億7858万+3.38%12.881.32
11/02520535517520-1.33%19,40024億7858万+3.59%12.881.32
11/01503569501527+4.77%94,90025億1194万+5.19%13.051.34
10/31501503500503+0.4%8,70023億9754万+0.8%12.461.27
10/285035035015010%3,00023億8801万+0.6%12.411.27
10/27502506500501+0.2%8,00023億8801万+0.8%12.411.27
10/26497508497500+0.81%5,50023億8325万+0.81%12.381.27
10/25501502496496-0.8%9,80023億6418万+0.2%12.281.26
10/24500503499500-0.4%5,90023億3325万+1.21%12.11.24
10/21503505500502-0.2%6,10023億4258万+1.62%12.151.24
10/20504505501503+0.2%4,90023億4724万+2.03%12.171.25
10/19505509501502-1.38%5,40023億4258万+2.03%12.151.24
10/185105105065090%2,60023億7524万+3.67%12.321.26
10/17511511505509+1.19%1,50023億7524万+3.88%12.321.26
10/14510510503503-1.57%4,90023億4724万+2.86%12.171.25
10/135125125085110%4,70023億8458万+4.71%12.371.27
10/12508516506511+1.39%6,00023億8458万+4.93%12.371.27
10/11507507502504+0.6%5,30023億5191万+3.7%12.21.25
10/07500503500501+0.6%2,40023億3791万+3.3%12.121.24
10/06502502498498+0.2%3,60023億2391万+2.89%12.051.23
10/05493499493497+0.81%3,10023億1925万+2.9%12.031.23
10/04492496492493+0.2%3,30023億58万+2.07%11.931.22
10/03493493489492+0.82%2,40022億9591万+2.07%11.911.22
09/30485490485488-0.41%2,50023億2605万+1.46%12.091.24
09/29485491485490+1.03%6,30023億3558万+1.87%12.141.24
09/28490493483485-0.41%7,00023億1175万+0.83%12.011.23
09/27491491486487+0.83%3,80023億2128万+1.25%12.061.23
09/26483484482483+0.21%1,80023億221万+0.42%11.961.22
09/23481483481482+0.63%1,60022億9745万+0.21%11.941.22
09/21479482477479+0.84%1,50022億8315万-0.21%11.861.21
09/20479479475475-0.84%5,90022億6408万-1.25%11.761.2
09/164784824784790%2,10022億8315万-0.42%11.861.21
09/154794794784790%30022億8315万-0.42%11.861.21
09/14481483475479-0.83%7,50022億8315万-0.62%11.861.21
09/13482484482483+0.42%1,70023億221万-0.21%11.961.22
09/124824844804810%1,80022億9268万-0.82%11.911.22
09/09481483481481+0.21%2,00022億9268万-0.82%11.911.22
09/08483483480480-0.62%11,00022億8792万-1.23%11.891.22
09/074844844814830%3,50023億221万-0.82%11.961.22
09/06479484479483+0.84%4,70023億221万-1.02%11.961.22
09/05479480476479+0.21%4,00022億8315万-2.04%11.861.21
09/02479481478478-0.62%8,70022億7838万-2.45%11.841.21
09/01480481480481+0.21%90022億9268万-2.04%11.911.22
08/314804814794800%1,00022億8792万-2.44%11.891.22
08/30480481480480-0.62%2,30022億8792万-2.64%11.891.22
08/29480486480483+0.63%6,00023億221万-2.23%11.961.22
08/26478480478480+0.21%50022億8792万-3.03%11.891.22
08/25487490479479-0.83%1,30022億8315万-3.62%11.861.21
08/24480490480483-1.02%3,80023億221万-3.01%11.961.22
08/234884884884880%50023億2605万-2.2%12.091.24
08/22475488475488+2.09%2,80023億2605万-2.2%12.091.24
08/19476480476478+0.42%2,80022億7838万-4.4%11.841.21
08/18476477476476-0.21%1,50022億6885万-4.99%11.791.21
08/17480480477477-0.63%2,40022億7362万-4.98%11.811.21
08/16485485479480-1.03%3,20022億8792万-4.57%11.891.22
08/15490490485485-1.42%4,30023億1175万-3.77%12.011.23
08/12475498473492-2.38%15,30023億4511万-2.57%12.181.25
08/10511514504504-0.4%5,10024億231万-0.2%12.481.28
08/09509512506506-0.59%4,50024億1184万+0.2%12.531.28
08/08509510509509+1.39%1,90024億2614万+0.79%12.611.29
08/05505505501502+0.6%1,90023億9278万-0.4%12.431.27
08/04500504499499-0.4%2,00023億7848万-0.99%12.361.26