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
12/301,2501,2561,2251,247-0.32%32,600156億8264万-7.29%13.41
12/291,2801,2801,2511,251-2.65%49,500157億3295万-7.33%13.441
12/281,2661,3021,2651,285-3.09%20,500161億6054万-5.1%13.811.03
12/271,3171,3371,3171,326+0.15%73,200166億7617万-2.28%14.251.06
12/261,3161,3481,3161,324+0.46%23,800166億5102万-2.43%14.221.06
12/221,3521,3521,3001,318-2.15%27,700165億7556万-2.87%14.161.06
12/211,3551,3621,3471,347-0.66%17,100169億4027万-0.74%14.471.08
12/201,3561,3601,3521,356+0.07%9,100170億5346万0%14.571.09
12/191,3681,3701,3541,355-0.95%13,900170億4088万+0.07%14.561.09
12/161,4061,4061,3631,368-2.77%27,800172億437万+1.18%14.71.1
12/151,3501,4071,3501,407+4.61%62,400176億9485万+4.3%15.121.13
12/141,3551,3581,3331,345-1.03%19,700169億1512万+0.22%14.451.08
12/131,3591,3661,3561,359-0.37%7,000170億9119万+1.65%14.61.09
12/121,3551,3971,3531,364+0.66%32,100171億5407万+2.48%14.651.1
12/091,3471,3701,3461,355+0.15%23,300170億4088万+2.26%14.561.09
12/081,3551,3551,3281,353-0.73%14,500170億1573万+2.58%14.541.09
12/071,3461,3631,3301,363+2.4%13,900171億4149万+3.73%14.641.09
12/061,3491,3491,3221,331+0.15%13,400167億3905万+1.84%14.31.07
12/051,3641,3641,3141,329-2.85%39,600167億1390万+2.15%14.281.07
12/021,3891,3901,3301,368-1.51%25,500172億437万+5.8%14.71.1
12/011,4001,4051,3861,389-0.36%27,700174億6848万+8.18%14.921.12
11/301,3741,3941,3711,394+1.53%19,000175億3136万+9.42%14.981.12
11/291,3621,3801,3621,373-0.44%8,200172億6725万+8.71%14.751.1
11/281,3531,3831,3451,379+2.07%18,400173億4271万+9.97%14.821.11
11/251,3571,3691,3431,351+0.07%17,700169億9058万+8.51%14.511.08
11/241,3541,3601,3501,350-0.37%16,100169億7800万+9.22%14.51.08
11/221,3611,3691,3531,355-1.02%9,900170億4088万+10.43%14.561.09
11/211,3321,3731,3321,369+2.62%23,400172億1695万+12.4%14.711.1
11/181,3161,3391,3161,334+1.44%13,600167億7678万+10.52%14.331.07
11/171,3191,3201,3011,315-0.38%10,600165億3783万+9.67%14.131.06
11/161,3291,3491,3201,320-0.6%27,100166億71万+10.83%14.181.06
11/151,3001,3301,2971,328+2.08%26,100167億132万+12.35%14.271.07
11/141,2951,3221,2951,301-0.23%38,300163億6176万+10.91%13.981.04
11/111,3001,3061,2741,304+0.31%48,200163億9949万+11.93%14.011.05
11/101,2401,3191,2401,300+6.21%47,800163億4919万+12.26%13.971.04
11/091,2041,2461,2031,224+1.16%49,200153億9339万+6.43%13.150.98
11/081,2091,2101,1991,210+0.17%3,900152億1732万+5.68%130.97
11/071,2071,2181,1911,208-0.25%5,700151億9217万+5.87%12.980.97
11/041,1931,2171,1821,2110%21,200152億2989万+6.51%13.010.97
11/021,2221,2221,2021,211-0.98%14,300152億2989万+6.88%13.010.97
11/011,2101,2251,2011,223+2.34%53,600153億8081万+8.42%13.140.98
10/311,2001,2001,1761,195+1.96%75,600150億2867万+6.51%12.840.96
10/281,1401,1721,1401,172+3.44%13,800147億3942万+4.83%12.590.94
10/271,1401,1431,1251,133-1.13%15,400142億4894万+1.61%12.170.91
10/261,1331,1461,1321,146+0.88%12,900144億1243万+2.87%12.310.92
10/251,1301,1391,1301,136-0.09%3,600142億8667万+2.07%12.20.91
10/241,1371,1401,1201,137-0.7%5,700142億9925万+2.25%12.220.91
10/211,1491,1501,1381,1450%9,100143億9986万+3.06%12.30.92
10/201,1361,1511,1331,145+0.79%5,900143億9986万+3.06%12.30.92
10/191,1181,1371,1181,136+1.61%16,200142億8667万+2.34%12.20.91
10/181,1341,1341,1121,118-0.71%16,900140億6030万+0.81%12.010.9
10/171,1161,1261,1111,126+1.72%7,700141億6091万+1.35%12.10.9
10/141,1101,1161,1071,107-0.98%8,400139億2196万-0.45%11.890.89
10/131,1111,1191,1111,118+0.54%8,900140億6030万+0.36%12.010.9
10/121,1061,1201,1061,112+0.54%6,600139億8484万-0.27%11.950.89
10/111,1061,1181,1061,106-0.27%11,400139億938万-0.81%11.880.89
10/071,1031,1131,1021,109+0.73%5,800139億4711万-0.72%11.910.89
10/061,1091,1121,1001,101-1.08%11,100138億4650万-1.52%11.830.88
10/051,1011,1161,1011,113+1.09%6,900139億9742万-0.63%11.960.89
10/041,1091,1131,1011,101-0.72%30,900138億4650万-1.96%11.830.88
10/031,1011,1141,1001,109-0.18%6,300139億4711万-1.6%11.910.89
09/301,1081,1111,0961,111+0.27%11,900139億7226万-1.68%11.940.89
09/291,1081,1091,1021,108+0.91%4,000139億3454万-2.29%11.910.89
09/281,0891,0981,0891,098+0.92%13,600138億877万-3.43%11.80.88
09/271,0921,0941,0871,088-0.37%19,300136億8301万-4.56%11.690.87
09/261,0941,0991,0911,092+0.09%21,300137億3331万-4.55%11.730.88
09/231,1001,1001,0901,091-0.82%12,800137億2074万-4.97%11.720.88
09/211,1031,1041,0881,100-0.36%45,800138億3393万-4.6%11.820.88
09/201,1151,1151,1041,104-0.99%22,700138億8423万-4.58%11.860.89
09/161,1141,1151,1081,115+0.27%41,000140億2257万-3.88%11.980.9
09/151,1201,1211,1121,112-0.71%15,200139億8484万-4.39%11.950.89
09/141,1211,1301,1201,120-0.27%6,700140億8545万-3.86%12.030.9
09/131,1251,1331,1211,123+0.27%10,800141億2318万-3.85%12.070.9
09/121,1291,1301,1201,120-1.23%17,200140億8545万-4.27%12.030.9
09/091,1401,1481,1311,134-2.83%38,400142億6152万-3.16%12.180.91
09/081,1401,1671,1371,167+2.28%16,600146億7654万-0.34%12.540.94
09/071,1471,1641,1381,141-0.61%12,000143億4955万-2.4%12.260.92
09/061,1461,1581,1451,148+0.17%7,100144億3759万-1.88%12.330.92
09/051,1401,2011,1351,146+1.6%22,200144億1243万-2.22%12.310.92
09/021,1351,1361,1261,128-0.62%14,400141億8606万-4%12.120.91
09/011,1381,1481,1301,135-0.53%17,900142億7410万-3.57%12.20.91
08/311,1651,1701,1391,141-2.06%14,800143億4955万-3.22%12.260.92
08/301,1681,1731,1541,165-1.69%12,800146億5138万-1.35%12.520.94
08/291,1851,1911,1731,1850%3,900149億291万+0.17%12.730.95
08/261,1911,1981,1541,185-1.25%16,500149億291万0%12.730.95
08/251,1871,2051,1811,200-0.25%9,500150億9156万+1.18%12.890.96
08/241,1811,2101,1721,203+2.3%15,800151億2928万+1.35%12.930.97
08/231,1851,1851,1621,1760%5,800147億8972万-0.93%12.640.94
08/221,1841,1871,1701,176-1.42%13,000147億8972万-1.01%12.640.94
08/191,1951,2231,1781,193-0.33%24,300150億352万+0.42%12.820.96
08/181,2001,2251,1901,197-0.5%26,700150億5383万+0.59%12.860.96
08/171,1851,2031,1841,203+0.42%20,000151億2928万+0.92%12.930.97
08/161,1921,2001,1881,1980%19,000150億6640万+0.42%12.870.96
08/151,1881,1991,1881,198+1.61%2,400150億6640万+0.34%12.870.96
08/121,1751,1911,1681,179+0.26%12,800148億2745万-1.42%12.670.95
08/101,1831,1861,1571,176+0.43%6,600147億8972万-1.92%12.640.94
08/091,1941,1941,1701,171-1.93%7,700147億2684万-2.58%12.580.94
08/081,1301,2141,1291,194+5.66%39,700150億1610万-1%12.830.96
08/051,1411,1421,1281,130-0.96%5,100142億1121万-6.61%12.140.91
08/041,1461,1461,1211,141+2.15%11,900143億4955万-6.24%12.260.92