株価チャート

2016/08/03～2016/12/30

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
12/302,6952,6982,6302,681-0.7%1,900104億5590万+1.48%10.211.25
12/292,6982,7142,6842,700+0.15%3,500105億3000万+2.39%10.291.26
12/282,6992,6992,6912,696-1.25%5,500105億1440万+2.51%10.271.26
12/272,7332,7782,7302,730-0.07%9,700106億4700万+4.12%10.41.27
12/262,7062,7332,7062,732+0.96%3,500106億5480万+4.55%10.411.27
12/222,6702,7132,6702,706+1.42%3,100105億5340万+3.88%10.311.26
12/212,6532,6682,6532,668+0.57%4,200104億520万+2.69%10.161.24
12/202,6702,6762,6332,653-0.86%11,100103億4670万+2.39%10.111.24
12/192,6782,6972,6262,676-0.07%2,100104億3640万+3.52%10.191.25
12/162,6722,6942,6512,678+0.3%10,800104億4420万+3.88%10.21.25
12/152,6732,6732,6602,670-0.11%10,100104億1300万+3.97%10.171.24
12/142,6322,7122,6322,673+1.37%9,300104億2470万+4.37%10.181.25
12/132,6102,6372,6102,637-0.53%6,500102億8430万+3.25%10.051.23
12/122,6502,6512,6202,651+1.03%700103億3890万+4%10.11.24
12/092,5892,6462,5892,624+0.77%1,800102億3360万+3.19%101.22
12/082,6942,6942,6002,604+0.42%3,100101億5560万+2.52%9.921.21
12/072,5952,6012,5922,593+0.04%2,600101億1270万+2.25%9.881.21
12/062,6092,6092,5922,592-0.31%700101億880万+2.29%9.871.21
12/052,6102,6102,6002,600-0.61%700101億4000万+2.73%9.91.21
12/022,6282,6302,5832,616+0.69%1,800102億240万+3.52%9.971.22
12/012,6292,6292,5792,598+1.13%2,100101億3220万+3.01%9.91.21
11/302,5632,5992,5632,569+0.63%1,100100億1910万+2.11%9.791.2
11/292,6002,6002,5522,553-1.01%1,30099億5670万+1.67%9.731.19
11/282,5802,5952,5702,579+0.35%1,100100億5810万+2.91%9.821.2
11/252,5552,5702,5372,570+0.94%2,600100億2300万+2.8%9.791.2
11/242,5432,5462,5402,546+0.71%1,80099億2940万+2.09%9.71.19
11/222,5252,5402,5252,528+0.72%90098億5920万+1.57%9.631.18
11/182,5032,5292,5032,510+0.28%80097億8900万+0.97%9.561.17
11/172,5292,5292,5032,503-1.03%70097億6170万+0.85%9.541.17
11/162,5002,5292,5002,529+0.32%1,30098億6310万+2.02%9.631.18
11/152,5192,5222,5192,521+0.56%1,30098億3190万+1.86%9.61.17
11/142,5102,5202,4752,507-0.12%90097億7730万+1.42%9.551.17
11/112,5002,5202,4882,510+1.05%1,10097億8900万+1.7%9.561.17
11/102,5302,5302,4802,484+2.1%1,10096億8760万+0.81%9.461.16
11/092,5302,5302,4302,433-2.6%1,60094億8870万-1.14%9.271.13
11/082,5302,5302,4802,498+0.36%40097億4220万+1.59%9.521.16
11/072,5292,5292,4892,489-1.58%30097億710万+1.38%9.481.16
11/042,4892,5292,4892,529+1.61%30098億6310万+3.14%9.631.18
11/022,4942,4942,4892,489-2.05%1,60097億710万+1.72%9.481.16
11/012,5012,5412,5012,541+1.6%80099億990万+3.93%9.681.18
10/312,5502,5502,5012,501-1.92%3,00097億5390万+2.5%9.531.17
10/282,5092,5502,4902,550+1.03%4,20099億4500万+4.64%9.711.19
10/272,5332,5332,5242,524+0.96%1,50098億4360万+3.87%9.621.18
10/262,5002,5002,4812,500+0.81%3,00097億5000万+3.14%9.521.17
10/252,4292,4912,4292,480+1.1%1,90096億7200万+2.52%9.451.16
10/242,4162,4552,4122,453+0.53%1,70095億6670万+1.62%9.341.14
10/212,4062,4402,4062,440+0.25%40095億1600万+1.2%9.31.14
10/202,4372,4372,4342,434-0.12%50094億9260万+1.12%9.271.13
10/192,4032,4372,4032,437+0.7%30095億430万+1.46%9.281.14
10/182,4302,4302,4052,420+0.46%1,00094億3800万+0.96%9.221.13
10/172,4202,4202,4022,409-1.59%2,90093億9510万+0.67%9.181.12
10/142,4192,4482,4192,448+0.91%1,90095億4720万+2.43%9.331.14
10/132,4292,4292,4172,426+0.29%70094億6140万+1.72%9.241.13
10/122,4172,4192,4112,419-0.74%90094億3410万+1.6%9.221.13
10/112,4332,4372,3882,437+0.16%90095億430万+2.48%9.281.14
10/072,4252,4352,3832,433+0.5%3,20094億8870万+2.49%9.271.13
10/062,4242,4252,4152,421+0.37%1,80094億4190万+2.11%9.221.13
10/052,4072,4122,4072,412+0.42%1,10094億680万+1.9%9.191.12
10/042,4292,4292,4022,402+0.46%1,20093億6780万+1.52%9.151.12
10/032,3912,3912,3912,391+0.04%20093億2490万+1.14%9.111.11
09/302,4382,4382,3852,390-0.54%1,00093億2100万+1.14%9.111.11
09/292,4002,4172,4002,403-0.74%1,70093億7170万+1.74%9.151.12
09/282,4022,4502,4012,421-0.25%2,50094億4190万+2.58%9.221.13
09/272,4222,4272,3992,427+0.21%4,30094億6530万+2.93%9.251.13
09/262,4252,4252,4012,422-0.12%2,50094億4580万+2.85%9.231.13
09/232,3982,4252,3722,425+1.81%1,70094億5750万+3.06%9.241.13
09/212,3542,3882,3542,382+0.21%90092億8980万+1.32%9.071.11
09/202,3852,3882,3622,377+0.72%1,20092億7030万+1.06%9.061.11
09/162,3582,3602,3542,360+0.08%1,20092億400万+0.34%8.991.1
09/152,3902,3902,3562,358-1.21%2,00091億9620万+0.17%8.981.1
09/142,3502,3892,3452,387+2.67%90093億930万+1.32%9.091.11
09/132,3482,3502,3252,325+0.52%1,80090億6750万-1.36%8.861.08
09/122,3202,3202,3132,313-0.3%40090億2070万-1.99%8.811.08
09/092,3182,3452,3182,320-0.34%1,90090億4800万-1.86%8.841.08
09/082,3502,3502,3252,328-0.09%1,40090億7920万-1.69%8.871.09
09/072,3242,3502,3222,330+0.3%1,90090億8700万-1.77%8.881.09
09/062,3492,3492,3172,323+0.13%2,50090億5970万-2.23%8.851.08
09/052,3422,3422,3202,320-0.94%1,30090億4800万-2.52%8.841.08
09/022,3442,3442,3402,3420%1,90091億3380万-1.8%8.921.09
09/012,3322,3522,3182,342-0.13%6,80091億3380万-1.93%8.921.09
08/312,3402,3592,3402,345+0.21%1,90091億4550万-1.88%8.931.09
08/302,3552,3552,3402,340-1.22%1,40091億2600万-2.17%8.911.09
08/292,3882,3882,3692,369+0.81%40092億3910万-1.04%9.031.1
08/262,3902,3952,3502,350-1.01%2,40091億6500万-1.88%8.951.1
08/252,3772,3772,3632,374+0.68%40092億5860万-0.96%9.041.11
08/242,3712,3712,3562,358-0.46%90091億9620万-1.67%8.981.1
08/232,3512,3692,3512,369-0.25%40092億3910万-1.25%9.031.1
08/222,3502,3812,3502,375+1.06%1,00092億6250万-1.08%9.051.11
08/192,3572,4252,3442,350-0.47%3,80091億6500万-2.16%8.951.1
08/182,3502,3612,3502,361-1.13%3,00092億790万-1.83%8.991.1
08/172,3872,3902,3782,388+0.04%1,50093億1320万-0.75%9.11.11
08/162,4142,4142,3802,387-0.21%1,80093億930万-0.83%9.091.11
08/152,3972,3992,3902,392-0.99%3,40093億2880万-0.62%9.111.11
08/122,4192,4252,4002,416+0.96%2,40094億2240万+0.33%9.21.13
08/102,4112,4152,3932,393-0.87%2,20093億3270万-0.62%9.121.12
08/092,4062,4452,4062,414+0.33%2,40094億1460万+0.17%9.21.13
08/082,4992,4992,4062,406+0.12%1,00093億8340万-0.21%9.171.12
08/052,4732,4732,4032,403-0.83%2,10093億7170万-0.46%9.151.12
08/042,4202,4412,4102,423-0.04%1,50094億4970万+0.21%9.231.13
08/032,4202,4682,3942,424-0.53%2,80094億5360万+0.21%9.231.13