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
12/301561591541570%64,50028億2728万-5.42%16.631.35
12/29158159157157-1.88%80,00028億2728万-5.99%16.631.35
12/281601631591600%105,00028億8131万-4.76%16.941.38
12/27157161157160+1.27%109,10028億8131万-4.19%16.941.38
12/26158162153158-1.86%216,30028億4529万-5.39%16.731.36
12/22163163158161-1.23%196,80028億9932万-3.59%17.051.39
12/21164165162163-0.61%219,30029億3533万-1.81%17.261.4
12/20166167163164-1.2%140,00029億5334万-1.2%17.371.41
12/19170171166166-1.78%102,30029億8936万+0.61%17.581.43
12/16173173169169-2.31%103,40030億4338万+3.05%17.91.45
12/15172173171173+0.58%139,40031億1541万+6.13%18.321.49
12/14166173166172+2.99%214,20030億9741万+6.83%18.221.48
12/13167168165167-0.6%167,30030億736万+4.38%17.691.44
12/12172172166168-0.59%140,40030億2537万+5.66%17.791.45
12/09171172169169-3.98%194,50030億4338万+6.29%17.91.45
12/08164176162176+7.98%416,30031億6944万+11.39%18.641.51
12/07162166162163+1.24%125,80029億3533万+3.82%17.261.4
12/06165166161161-2.42%151,10028億9932万+2.55%17.051.39
12/05169169163165-1.79%174,00029億7135万+5.1%17.471.42
12/02176176168168-5.08%275,50030億2537万+7.01%17.791.45
12/01174181173177+2.91%426,80031億8745万+12.74%18.751.52
11/30168175166172+1.78%280,20030億9741万+10.26%18.221.48
11/29168170167169-0.59%105,70030億4338万+8.33%17.91.45
11/281691711661700%157,50030億6139万+8.97%181.46
11/25172177164170-3.95%616,30030億6139万+8.97%181.46
11/24183184176177+2.31%1,271,80031億8745万+13.46%18.751.52
11/22159179157173+11.61%2,540,90031億1541万+10.9%18.321.49
11/21153160149155+1.31%561,80027億9127万-0.64%16.421.33
11/18155157151153-2.55%611,40027億5525万-1.92%16.21.32
11/17150181150157+8.28%7,652,50028億2728万0%16.631.35
11/16144146142145+2.84%93,20026億1118万-8.23%15.361.25
11/15143145139141-3.42%103,10025億3915万-11.32%14.931.21
11/14142147138146+3.55%187,90026億2919万-8.75%15.461.26
11/11140142138141+0.71%134,00025億3915万-12.42%14.931.21
11/10143143138140+3.7%114,50025億2114万-14.11%14.831.2
11/09142149132135-7.53%301,40024億3110万-17.68%14.31.16
11/08148149143146-2.67%100,30026億2919万-12.05%15.461.26
11/07153153148150+0.67%48,30027億123万-10.18%15.891.29
11/04153154146149-3.25%187,00026億8322万-11.31%15.781.28
11/02157157153154-3.14%144,20027億7326万-8.88%16.311.33
11/01158159157159+1.27%61,00028億6330万-6.47%16.841.37
10/31159159156157-1.88%74,60028億2728万-8.19%16.631.35
10/28160161154160+0.63%123,50028億8131万-6.98%16.941.38
10/27166166159159-3.64%141,80028億6330万-8.09%16.841.37
10/261661661651650%32,80029億7135万-5.17%17.471.42
10/25167167164165-0.6%48,10029億7135万-5.71%17.471.42
10/24171171166166-2.92%69,70029億8936万-5.14%17.581.43
10/211701731701710%45,20030億7940万-2.84%18.111.47
10/20173173170171-0.58%81,00030億7940万-2.84%18.111.47
10/19170173166172+4.24%162,50030億9741万-2.82%18.221.48
10/18169170165165-1.79%97,10029億7135万-6.78%17.471.42
10/17169171168168-0.59%47,00030億2537万-5.62%17.791.45
10/14170172169169-2.31%84,90030億4338万-5.59%17.91.45
10/13172174171173+1.17%32,40031億1541万-3.35%18.321.49
10/12174175170171-1.16%133,00030億7940万-5%18.111.47
10/11175175173173-0.57%49,00031億1541万-3.89%18.321.49
10/07178178174174-1.69%117,90031億3342万-3.87%18.431.5
10/06176177175177+1.14%39,30031億8745万-2.21%18.751.52
10/051751781741750%41,60031億5143万-3.31%18.531.51
10/041761771751750%41,00031億5143万-3.31%18.531.51
10/03182182174175-2.23%115,80031億5143万-3.31%18.531.51
09/301791791761790%124,70032億2346万-1.1%18.961.54
09/291801811781790%74,50032億2346万-1.1%18.961.54
09/281781811781790%64,70032億2346万-1.1%18.961.54
09/27181182178179-1.65%108,90032億2346万-1.1%18.961.54
09/26186187182182-3.19%103,60032億7749万+0.55%19.271.57
09/23188189185188+2.17%160,10033億8554万+3.87%19.911.62
09/211841841811840%89,90033億1350万+1.66%19.491.58
09/20185197182184+2.22%709,20033億1350万+1.66%19.491.58
09/16178180177180+1.12%75,90032億4147万-0.55%19.061.55
09/15179181176178-0.56%133,20032億545万-1.66%18.851.53
09/14180190178179-0.56%360,80032億2346万-1.1%18.961.54
09/131811831801800%75,10032億4147万-0.55%19.061.55
09/12181184178180-1.1%128,00032億4147万-0.55%19.061.55
09/09184184182182-1.09%34,00032億7749万+0.55%19.271.57
09/08183187183184-0.54%98,90033億1350万+1.66%19.491.58
09/07182185182185+0.54%52,60033億3151万+2.21%19.591.59
09/06183184182184-0.54%20,40033億1350万+1.66%19.491.58
09/051851851831850%61,30033億3151万+2.21%19.591.59
09/02181187181185+1.09%215,30033億3151万+2.21%19.591.59
09/01178183176183+1.67%150,60032億9550万+1.1%19.381.57
08/31180181179180-1.1%76,10032億4147万-0.55%19.061.55
08/30178182178182+2.82%126,50032億7749万+0.55%19.271.57
08/29176178175177+0.57%119,00031億8745万-2.21%18.751.52
08/26176181175176-0.56%161,20031億6944万-2.76%18.641.51
08/25178185177177-1.67%324,10031億8745万-2.75%18.751.52
08/241801821781800%120,50032億4147万-1.1%19.061.55
08/23180184180180-0.55%87,90032億4147万-1.1%19.061.55
08/22180182180181+0.56%81,50032億5948万-1.09%19.171.56
08/19178181178180+0.56%58,30032億4147万-1.64%19.061.55
08/18180181179179-0.56%98,50032億2346万-2.72%18.961.54
08/171811821801800%76,50032億4147万-2.7%19.061.55
08/161801881801800%287,70032億4147万-3.23%19.061.55
08/15182182180180-0.55%47,70032億4147万-3.23%19.061.55
08/121811831791810%54,30032億5948万-3.21%19.171.56
08/10179181178181-1.09%146,30032億5948万-3.72%19.171.56
08/09181183178183+1.1%175,30032億9550万-3.17%19.381.57
08/08182183180181-0.55%102,70032億5948万-4.74%19.171.56
08/05180185180182+1.11%120,80032億7749万-4.71%19.271.57
08/04184186180180-1.64%101,30032億4147万-6.25%19.061.55