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
12/301,2061,2581,2011,246+2.89%41,300107億1424万-6.1%7.990.85
12/291,2281,2471,2061,211-3.35%46,500104億1328万-8.67%7.760.83
12/281,2351,2601,2001,253+0.8%42,900107億7443万-5.58%8.030.86
12/271,2311,2731,2261,243-0.88%63,400106億8844万-6.26%7.970.85
12/261,2101,2681,2101,254+2.79%32,200107億8303万-5.57%8.040.86
12/221,2071,2331,1811,220-0.16%60,800104億9067万-8.27%7.820.84
12/211,2591,2851,2071,222-2.32%106,000105億787万-8.33%7.830.84
12/201,2191,2681,2111,251+1.21%153,200107億5723万-6.01%8.020.86
12/191,3111,3351,2301,236-7.07%268,200106億2825万-7%7.920.85
12/161,4041,4061,3101,330-6.34%175,100114億3655万+0.38%8.530.91
12/151,3581,4251,3571,420+4.8%67,100122億1045万+7.9%9.10.97
12/141,3831,3831,3531,355-2.02%20,700116億5152万+4.39%8.690.93
12/131,3551,3851,3441,383-0.14%37,300118億9229万+8.39%8.870.95
12/121,3471,3941,2921,385+2.9%87,800119億949万+10.62%8.880.95
12/091,4021,4031,3371,346-4.74%122,200115億7413万+9.61%8.630.92
12/081,4351,4551,4111,413-1.53%90,600121億5026万+17.26%9.060.97
12/071,4501,4501,4141,435-1.51%82,000123億3943万+21.71%9.20.98
12/061,4791,4901,4401,457-1.75%128,800125億2861万+26.37%9.341
12/051,4471,4831,4091,483+3.63%133,900127億5218万+31.82%9.511.02
12/021,3591,4461,3591,431+5.45%251,700123億504万+30.45%9.170.98
12/011,3501,3991,3401,357+2.96%147,400116億6872万+26.7%8.70.93
11/301,3231,4191,3161,318-1.2%238,200113億3336万+25.76%8.450.9
11/291,3621,3691,3031,334-2.56%130,700114億7094万+29.89%8.550.91
11/281,2281,3851,2241,369+12.12%426,100117億7191万+36.35%8.780.94
11/251,2511,2921,2031,221+0.49%194,000104億9927万+24.46%7.830.84
11/241,2321,2411,2001,215-2.41%67,100104億4767万+25.91%7.790.83
11/221,2001,2601,1881,245+1.63%117,200107億564万+31.19%7.980.85
11/211,2621,2751,1851,225-4.52%229,200105億3366万+31.44%7.850.84
11/181,3111,3501,2481,283-1.84%245,600110億3240万+40.22%8.230.88
11/171,2901,3841,2741,307+0.46%317,100112億3877万+46.2%8.380.9
11/161,1941,3391,1751,301+10.72%400,200111億8718万+49.03%8.340.89
11/151,2161,2281,1601,175-2.25%194,800101億372万+37.91%7.530.81
11/141,1571,2151,1511,202+6.47%371,700103億3589万+43.95%7.710.82
11/111,1101,1601,0551,129+1.71%1,160,90097億817万+38.36%7.240.77
11/101,1001,1101,0811,110+15.63%441,80095億4479万+38.58%7.120.76
11/09960960960960+18.52%106,50082億5495万+21.98%6.150.66
11/08788810787810+2.66%29,70069億6511万+4.25%5.190.56
11/07788789771789+0.25%18,00067億8454万+1.94%5.060.54
11/04763788763787+1.94%40,00067億6734万+1.94%5.050.54
11/02761772748772+0.13%35,40066億3836万+0.13%4.950.53
11/01764778764771+0.26%19,70066億2976万+0.13%4.940.53
10/31760770747769+0.26%35,20066億1256万0%4.930.53
10/28773781767767-0.9%10,80065億9536万-0.26%4.920.53
10/27790790763774-1.02%27,60066億5555万+0.78%4.960.53
10/26780791773782-0.26%10,10067億2434万+1.96%5.010.54
10/25785795784784-0.13%18,00067億4154万+2.48%5.030.54
10/24779790771785+0.77%15,60067億5014万+3.02%5.030.54
10/21801804770779-1.89%29,10066億9855万+2.5%4.990.53
10/20820820790794-2.58%35,20068億2753万+4.75%5.090.54
10/19813820808815+0.49%22,00070億811万+7.95%5.230.56
10/18822829805811-2.29%31,00069億7371万+7.85%5.20.56
10/17818830801830+5.2%103,50071億3709万+10.67%5.320.57
10/14770793770789+3%44,60067億8454万+5.62%5.060.54
10/13780781760766-0.78%31,50065億8676万+2.68%4.910.53
10/12764779764772+0.65%14,40066億3836万+3.35%4.950.53
10/11760774756767+2.27%30,70065億9536万+2.82%4.920.53
10/077507527457500%12,50064億4918万+0.54%4.810.51
10/06745750739750+0.94%8,20064億4918万+0.54%4.810.51
10/05751751740743-1.2%6,40063億8899万-0.4%4.760.51
10/04730752728752+4.3%22,70064億6638万+0.94%4.820.52
10/03744744711721-1.37%24,30061億9981万-2.96%4.620.49
09/30741745731731-2.4%15,50062億8580万-1.62%4.270.46
09/29750752739749-0.13%6,90064億4058万+0.94%4.380.47
09/28744750737750+0.54%11,10064億4918万+1.21%4.380.47
09/27761761742746-1.97%10,80064億1478万+0.81%4.360.47
09/26759765754761+0.26%18,90065億4377万+3.12%4.450.48
09/23759767750759+2.02%52,50065億2657万+3.27%4.440.47
09/21744760721744+0.54%33,90063億9759万+1.64%4.350.46
09/20746785736740+1.23%80,90063億6319万+1.51%4.330.46
09/16724735723731+0.83%20,50062億8580万+0.55%4.270.46
09/15724732706725+0.14%19,30062億3421万0%4.240.45
09/14718736718724-0.96%14,80062億2561万+0.14%4.230.45
09/13727731717731+0.27%17,00062億8580万+1.25%4.270.46
09/12724736718729-1.35%29,60062億6860万+1.82%4.260.46
09/09745748732739-0.67%19,60063億5459万+4.23%4.320.46
09/08763763732744-1.98%25,00063億9759万+5.83%4.350.46
09/07757768750759-1.68%19,60065億2657万+9.05%4.440.47
09/06775782763772-1.4%37,60066億3836万+12.21%4.510.48
09/05775801770783+3.03%73,40067億3294万+15.15%4.580.49
09/02763763737760-0.26%23,00065億3517万+13.26%4.440.47
09/01756769756762+1.74%65,30065億5237万+15.11%4.450.48
08/31741749731749+1.77%31,10064億4058万+14.53%4.380.47
08/30729741727736+1.38%53,30063億2879万+14.11%4.30.46
08/29728735719726+1.68%16,70062億4281万+13.79%4.240.45
08/26715715707714+0.71%14,60061億3962万+13.33%4.170.45
08/25720728701709-0.98%27,10060億9662万+13.99%4.140.44
08/24729729703716-1.24%19,20061億5682万+16.42%4.190.45
08/237267307097250%43,80062億3421万+19.44%4.240.45
08/22692730692725+4.77%73,00062億3421万+21.04%4.240.45
08/19680693672692+1.76%24,30059億5044万+17.29%4.050.43
08/18681685671680+0.15%29,20058億4726万+16.64%3.980.42
08/17690690672679-0.15%33,10058億3866万+17.68%3.970.42
08/16681688666680-0.29%43,60058億4726万+19.3%3.980.42
08/15685709682682-0.29%97,30058億6445万+21.14%3.990.43
08/12680756662684+1.18%207,40058億8165万+23.02%40.43
08/10670677648676-1.74%300,80058億1286万+22.91%3.950.42
08/09687688666688+17.01%206,10059億1605万+26.47%4.020.43
08/08599599578588+3.34%23,00050億5616万+9.5%3.440.37
08/05561570558569-0.18%7,20048億9278万+6.55%3.330.36
08/04574574561570-0.18%3,90049億137万+7.14%3.330.36