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
12/30390392389390+0.78%3,10040億3520万-1.02%28.310.38
12/29390391387387-0.77%6,70040億416万-2.03%28.090.37
12/28390393389390-3.23%16,20040億3520万-1.27%28.310.38
12/27403405399403+0.75%20,90041億6971万+2.03%29.260.39
12/26397404395400+0.76%32,00041億3867万+1.27%29.040.39
12/22396397394397+1.02%9,70041億763万+0.51%28.820.38
12/21394395392393-0.25%7,00040億6624万-0.51%28.530.38
12/20390398390394+0.77%17,10040億7659万-0.25%28.60.38
12/19392395390391-0.51%19,80040億4555万-1.01%28.390.38
12/16393396391393+0.26%10,80040億6624万-0.51%28.530.38
12/15394396392392-1.01%12,70040億5589万-0.76%28.460.38
12/14394399393396+1.02%10,70040億9728万+0.25%28.750.38
12/13391396390392+0.26%16,40040億5589万-0.76%28.460.38
12/12392393390391+0.77%4,20040億4555万-1.01%28.390.38
12/09394395388388-1.27%21,70040億1451万-1.77%28.170.37
12/08392398392393+0.26%18,40040億6624万-0.76%28.530.38
12/07396398389392-0.51%18,40040億5589万-1.01%28.460.38
12/063963973943940%2,30040億7659万-0.51%28.60.38
12/05397398393394-0.76%12,00040億7659万-0.51%28.60.38
12/023974003973970%5,30041億763万+0.25%28.820.38
12/013994003973970%3,20041億763万+0.25%28.820.38
11/30398400397397-0.25%5,10041億763万+0.25%28.820.38
11/29400400398398-0.25%2,10041億1797万+0.51%28.890.38
11/28398400398399+0.5%2,40041億2832万+0.76%28.970.39
11/25399400396397-0.75%4,00041億763万+0.25%28.820.38
11/24397400397400+0.76%4,70041億3867万+1.01%29.040.39
11/22399399395397+0.25%2,30041億763万+0.25%28.820.38
11/21400400396396-0.5%5,80040億9728万-0.25%28.750.38
11/18396398396398+0.76%1,80041億1797万+0.25%28.890.38
11/17397397394395-0.25%3,10040億8693万-0.5%28.680.38
11/16396396394396+0.25%1,80040億9728万-0.25%28.750.38
11/15394399394395+0.25%2,60040億8693万-0.5%28.680.38
11/14387395387394-0.25%2,60040億7659万-0.76%28.60.38
11/11396396394395+0.77%70040億8693万-0.5%28.680.38
11/10395395392392-0.51%1,20040億5589万-1.51%28.460.38
11/09394397385394-0.51%29,60040億7659万-1.01%28.60.38
11/08395396395396+0.25%80040億9728万-0.5%28.750.38
11/073953963953950%70040億8693万-0.75%28.680.38
11/04395397395395-0.5%3,30040億8693万-1%28.680.38
11/023973983953970%1,70041億763万-0.5%28.820.38
11/01396400395397+0.25%4,10041億763万-0.5%28.820.38
10/31400400395396-0.25%3,80040億9728万-1%28.750.38
10/283973983963970%1,30041億763万-0.75%28.820.38
10/273953983933970%7,80041億763万-0.75%28.820.38
10/263963973953970%7,60041億763万-1%28.820.38
10/25400400396397-0.75%4,60041億763万-1%28.820.38
10/24402402398400+0.5%1,50041億3867万-0.25%29.040.39
10/213993993963980%6,70041億1797万-0.75%28.890.38
10/203984003973980%3,00041億1797万-1%28.890.38
10/19397401397398-0.5%10,70041億1797万-1%28.890.38
10/18402402397400-0.25%6,00041億3867万-0.5%29.040.39
10/17399403397401+1.01%1,60041億4901万-0.25%29.110.39
10/14395399395397-1.24%8,50041億763万-1.24%28.820.38
10/13395402395402+1.52%4,60041億5936万0%29.180.39
10/123963993963960%2,30040億9728万-1.49%28.750.38
10/11393399393396-1.25%18,50040億9728万-1.49%28.750.38
10/07402404400401-0.25%2,80041億4901万-0.25%29.110.39
10/06401402399402+0.5%8,40041億5936万0%29.180.39
10/05400400400400+0.5%3,00041億3867万-0.5%29.040.39
10/04406406392398-0.75%11,60041億1797万-0.75%28.890.38
10/03402404401401-0.5%1,30041億4901万0%29.110.39
09/304014034014030%1,30041億6971万+0.5%29.260.39
09/294024034024030%40041億6971万+0.5%29.260.39
09/28404412403403-0.74%20,60041億6971万+0.5%29.260.39
09/27404406403406+0.5%2,80042億75万+1.25%29.470.39
09/264074074034040%1,10041億8005万+0.75%29.330.39
09/23405406404404-0.25%1,50041億8005万+0.75%29.330.39
09/21409409404405-0.25%4,70041億9040万+1.25%29.40.39
09/20403406402406+0.5%8,70042億75万+1.5%29.470.39
09/16403405403404-0.74%2,90041億8005万+1%29.330.39
09/15409409404407+0.99%2,30042億1109万+1.75%29.550.39
09/14401405401403+0.5%90041億6971万+1%29.260.39
09/13403406397401-0.5%6,80041億4901万+0.5%29.110.39
09/12405407401403-0.74%1,10041億6971万+1.26%29.260.39
09/09402406402406+0.74%80042億75万+2.01%29.470.39
09/08407407403403-0.25%1,50041億6971万+1.51%29.260.39
09/07400405400404+0.75%2,30041億8005万+1.76%29.330.39
09/06398404398401+0.75%4,40041億4901万+1.26%29.110.39
09/05396398395398+0.76%6,90041億1797万+0.51%28.890.38
09/02399400395395-0.25%1,50040億8693万0%28.680.38
09/01394396394396+0.25%40040億9728万+0.25%28.750.38
08/31394395394395+0.25%20040億8693万0%28.680.38
08/30393394393394+0.25%50040億7659万0%28.60.38
08/293933953933930%1,80040億6624万-0.25%28.530.38
08/26395396392393-0.51%1,80040億6624万-0.25%28.530.38
08/25400400394395-1.25%2,40040億8693万+0.25%28.680.38
08/24401401400400-0.74%1,90041億3867万+1.78%29.040.39
08/23406406401403-0.74%1,40041億6971万+2.81%29.260.39
08/22405406400406+1.25%15,90042億75万+3.84%29.470.39
08/19399401399401+0.75%2,60041億4901万+2.82%29.110.39
08/18398401398398+0.25%90041億1797万+2.31%28.890.38
08/17397398397397-0.25%1,30041億763万+2.06%28.820.38
08/16400400398398-0.5%1,50041億1797万+2.58%28.890.38
08/154024034004000%2,10041億3867万+3.36%29.040.39
08/12403403398400-0.74%60041億3867万+3.63%29.040.39
08/10389403389403+3.87%4,30041億6971万+4.68%29.260.39
08/09385414385388-0.51%21,70040億1451万+1.04%28.170.37
08/08390392389390+0.78%4,90040億3520万+1.83%28.310.38
08/05393394385387-0.51%5,40040億416万+1.04%28.090.37
08/04389389389389-0.77%10040億2485万+1.83%28.240.38