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
12/301,0611,0741,0601,072+0.19%10,300140億4105万-1.38%131.99
12/291,0891,0891,0681,070-1.2%8,400140億1486万-1.56%12.981.99
12/281,0771,0981,0771,083-2.96%13,200141億8513万-0.18%13.142.01
12/271,1101,1161,1001,116+0.18%27,700146億1736万+3.05%13.542.08
12/261,1111,1171,1101,114+0.27%19,600145億9117万+3.24%13.512.07
12/221,1071,1181,1051,111-0.27%20,400145億5187万+3.45%13.482.07
12/211,1111,1171,1101,114-0.27%12,300145億9117万+4.11%13.512.07
12/201,1111,1171,1051,117+0.54%11,900146億3046万+4.88%13.552.08
12/191,1081,1141,1051,111+0.27%10,900145億5187万+4.81%13.482.07
12/161,0971,1081,0931,108+1.56%20,100145億1258万+5.02%13.442.06
12/151,0951,0951,0891,091+0.09%8,300142億8991万+4%13.242.03
12/141,0911,0911,0821,090-0.09%9,300142億7682万+4.61%13.222.03
12/131,0901,0911,0801,091+0.28%9,700142億8991万+5.31%13.242.03
12/121,0961,0961,0821,088+1.02%11,000142億5062万+5.63%13.22.02
12/091,0621,0801,0531,077+2.96%14,500141億654万+5.18%13.072
12/081,0421,0711,0421,046+0.38%15,700137億50万+2.75%12.691.95
12/071,0501,0501,0301,042-1.51%26,900136億4811万+2.76%12.641.94
12/061,0711,0741,0521,058-0.84%15,400138億5768万+4.86%12.841.97
12/051,0851,0871,0601,067-1.93%23,600139億7556万+6.27%12.941.98
12/021,1151,1191,0861,088-2.77%32,400142億5062万+9.13%13.22.02
12/011,1201,1391,1171,119+2.19%47,500146億5666万+13.03%13.582.08
11/301,0901,1101,0891,095+1.11%16,600143億4231万+11.51%13.282.04
11/291,0661,0831,0651,083+1.4%9,400141億8513万+11.19%13.142.01
11/281,0611,0771,0601,068+0.75%15,100139億8866万+10.44%12.961.99
11/251,0651,0761,0561,060+0.19%35,800138億8388万+10.42%12.861.97
11/241,0401,0601,0401,058+2.12%14,500138億5768万+11.02%12.841.97
11/221,0221,0391,0201,036+1.37%6,400135億6952万+9.4%12.571.93
11/211,0151,0221,0141,022+0.79%11,200133億8615万+8.72%12.41.9
11/181,0101,0141,0001,014+1.4%12,800132億8137万+8.45%12.31.89
11/171,0051,0079991,000-0.5%5,400130億9800万+7.64%12.131.86
11/169901,0059881,005+1.52%23,500131億6349万+8.77%12.191.87
11/159909949869900%7,500129億6702万+7.73%12.011.84
11/14996996986990-0.8%7,600129億6702万+8.2%12.011.84
11/11990998971998+6.06%34,200130億7180万+9.55%12.111.86
11/10935946935941+2.39%4,800123億2521万+3.75%11.421.75
11/09948948916919-3.06%21,100120億3706万+1.66%11.151.71
11/08950953946948+0.21%4,500124億1690万+4.98%11.51.76
11/07948949940946+0.64%10,500123億9070万+5.11%11.481.76
11/04929945929940+1.18%14,500123億1212万+4.79%11.41.75
11/02930930927929-0.11%18,000121億6804万+3.91%11.271.73
11/01929930928930+0.43%14,000121億8114万+4.38%11.281.73
10/31923926921926+1.09%6,000121億2874万+4.28%11.231.72
10/28922922913916+0.44%6,500119億9776万+3.5%11.111.7
10/27910912909912+0.11%14,200119億4537万+3.4%11.061.7
10/26910920905911-0.44%20,100119億3227万+3.64%11.051.69
10/25900925899915+1.67%47,700119億8467万+4.45%11.11.7
10/24900900899900+0.33%11,100117億8820万+3.09%10.921.67
10/218989008968970%12,300117億4890万+3.1%10.881.67
10/20895899895897+0.45%6,000117億4890万+3.34%10.881.67
10/19890895889893+0.45%6,500116億9651万+3.12%10.831.66
10/18887889885889+0.79%4,600116億4412万+2.89%10.781.65
10/17878882876882+0.57%9,200115億5243万+2.32%10.71.64
10/14876885876877+0.23%5,100114億8694万+1.86%10.641.63
10/13881882875875-0.68%11,600114億6075万+1.86%10.621.63
10/12885887881881-0.45%8,800115億3933万+2.8%10.691.64
10/11892893883885+0.23%13,200115億9173万+3.63%10.741.65
10/07892893883883-0.79%11,600115億6553万+3.88%10.711.64
10/06884890878890+0.79%14,700116億5722万+5.08%10.81.66
10/05881886879883+0.23%12,900115億6553万+4.74%10.711.64
10/04882884877881+0.11%12,900115億3933万+4.88%10.691.64
10/03880881876880+0.92%8,000115億2624万+5.26%10.681.64
09/30875878865872+0.23%7,900114億2145万+4.81%10.581.62
09/29867874865870+0.69%10,600113億9526万+4.95%10.551.62
09/28858864855864+1.05%9,500113億1667万+4.6%10.481.61
09/278558588528550%8,300111億9879万+3.76%10.371.59
09/26850856849855+0.59%12,500111億9879万+4.14%10.371.59
09/23841850841850+1.07%17,300111億3330万+3.66%10.311.58
09/21840841836841+0.24%4,900110億1541万+2.56%10.21.56
09/20844844837839+0.24%4,300109億8922万+2.32%10.181.56
09/16838842835837-0.24%4,000109億6302万+1.95%10.151.56
09/15844846837839+0.24%5,600109億8922万+1.57%10.181.56
09/14847847837837-0.59%12,300109億6302万+0.84%10.151.56
09/13844848842842-0.24%8,600110億2851万+0.84%10.211.57
09/12850852843844-0.12%15,100110億5471万+0.6%10.241.57
09/09845848845845+0.12%4,900110億6781万+0.24%10.251.57
09/088468488448440%9,500110億5471万-0.35%10.241.57
09/07840846835844+0.72%15,900110億5471万-0.82%10.241.57
09/06827839826838+2.57%18,200109億7612万-1.99%10.171.56
09/05815821810817+1.24%15,900107億106万-4.89%9.911.52
09/02796810796807+1.13%17,300105億7008万-6.71%9.791.5
09/01799800794798+0.76%8,000104億5220万-8.38%9.681.48
08/31799799792792-0.88%17,800103億7361万-9.69%9.611.47
08/30802804798799-0.37%21,400104億6530万-9.51%9.691.49
08/29802805797802+2.04%26,100105億459万-9.89%9.731.49
08/26788788781786-0.63%12,100102億9502万-12.37%9.541.46
08/25793793788791-0.38%13,100103億6051万-12.6%9.61.47
08/24791799791794+0.51%5,900103億9981万-13.03%9.631.48
08/23803803788790-1.62%20,300103億4742万-14.22%9.581.47
08/22800809800803+0.12%16,600105億1769万-13.56%9.741.49
08/19824834800802-2.55%24,200105億459万-14.41%9.731.49
08/18832832822823-1.44%15,900107億7965万-12.82%9.981.53
08/17842843832835-1.65%13,900109億3683万-12.11%10.131.55
08/16873873834849-2.75%76,900111億2020万-11.01%10.31.58
08/15870899869873-8.78%156,800114億3455万-8.87%10.591.62
08/12949957945957+0.74%9,800125億3478万-0.42%11.611.78
08/10941955941950+0.42%6,300124億4310万-1.14%11.521.77
08/09941950941946-0.21%3,400123億9070万-1.56%11.481.76
08/08941948938948+0.74%5,300124億1690万-1.46%11.51.76
08/05940941932941+0.11%5,000123億2521万-2.08%11.421.75
08/049409429379400%3,400123億1212万-2.08%11.41.75