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
12/303803903803810%30,00099億2574万-2.31%44.742.18
12/29385386380381-1.04%29,30099億2574万-2.31%44.742.18
12/283823933823850%30,300100億2995万-1.53%45.212.21
12/27383387380385+0.79%59,800100億2995万-1.79%45.212.21
12/263823843793820%58,60099億5179万-2.55%44.862.19
12/22385386380382-0.78%43,90099億5179万-2.55%44.862.19
12/21385390385385-0.77%17,500100億2995万-1.79%45.212.21
12/20386394381388+0.26%45,200101億811万-1.02%45.562.22
12/19387395387387-1.53%30,800100億8205万-1.28%45.452.22
12/16397397393393-1.01%14,900102億3836万+0.26%46.152.25
12/15394400393397+0.76%28,100103億4257万+1.53%46.622.28
12/143923963923940%17,900102億6442万+1.03%46.272.26
12/13399400393394-1.25%40,300102億6442万+1.03%46.272.26
12/12396401396399-0.25%36,800103億9468万+2.31%46.862.29
12/09397403391400+2.83%44,400104億2073万+2.83%46.972.29
12/08390394385389+0.52%36,000101億3416万0%45.682.23
12/07391391383387-0.26%22,900100億8205万-0.51%45.452.22
12/06385391384388+0.78%16,500101億811万-0.51%45.562.22
12/05389389383385-1.03%25,800100億2995万-1.53%45.212.21
12/02394394388389-0.51%21,200101億3416万-0.77%45.682.23
12/01396397390391-0.76%39,300101億8626万-0.51%45.922.24
11/30395399392394-0.25%22,400102億6442万+0.25%46.272.26
11/29397398393395-0.5%10,900102億9047万+0.25%46.392.26
11/28396400391397+1.53%27,300103億4257万+0.51%46.622.28
11/25405405391391-2.98%54,400101億8626万-1.26%45.922.24
11/24400404398403+0.75%18,100104億9888万+1.51%47.322.31
11/22395400391400+1.27%17,100104億2073万+1.01%46.972.29
11/21391395390395+1.28%23,400102億9047万-0.25%46.392.26
11/18389390385390+0.78%24,300101億6021万-1.76%45.82.24
11/17387388384387+0.26%17,600100億8205万-2.52%45.452.22
11/16385387382386+1.05%22,100100億5600万-2.77%45.332.21
11/15387387378382-1.29%21,40099億5179万-4.02%44.862.19
11/14380390380387+1.31%35,800100億8205万-3.25%45.452.22
11/11388388377382-0.26%43,80099億5179万-4.5%44.862.19
11/10380389378383+4.08%25,60099億7785万-4.49%44.982.19
11/09395397364368-5.4%55,50095億8707万-8.23%43.212.11
11/08390398386389+0.26%35,600101億3416万-2.99%45.682.23
11/07386396385388+1.04%23,200101億811万-3.24%45.562.22
11/04386388382384-2.54%33,700100億390万-4.24%45.092.2
11/02401401392394-1.75%19,000102億6442万-1.75%46.272.26
11/013994043964010%17,600104億4678万0%47.092.3
10/31413413398401-2.43%27,100104億4678万+0.25%47.092.3
10/28413413400411+0.74%38,100107億730万+3.01%48.262.36
10/27415418407408-0.49%20,800106億2914万+2.51%47.912.34
10/264054104004100%24,800106億8125万+3.27%48.152.35
10/25422422410410-1.44%21,100106億8125万+3.54%48.152.35
10/24422428413416-0.72%34,200108億3756万+5.32%48.852.38
10/21415437415419+1.21%98,200109億1571万+6.35%49.22.4
10/20411416406414+1.47%36,100107億8545万+5.34%48.622.37
10/19401408401408+2.77%17,300106億2914万+4.08%47.912.34
10/18401404395397-1%16,500103億4257万+1.28%46.622.28
10/17402403400401+0.5%4,500104億4678万+2.56%47.092.3
10/14397401396399+0.25%10,400103億9468万+2.05%46.862.29
10/13397410397398-0.25%20,600103億6862万+1.79%46.742.28
10/12413413399399-3.39%21,200103億9468万+2.05%46.862.29
10/11414421410413-1.67%51,200107億5940万+5.63%48.52.37
10/07411440401420+6.33%167,300109億4176万+7.42%49.322.41
10/06405412389395+1.54%143,400102億9047万+1.28%46.392.26
10/05388389382389+1.04%11,700101億3416万-0.77%45.682.23
10/04383389383385-0.52%14,400100億2995万-1.79%45.212.21
10/03385388382387+1.31%11,200100億8205万-1.28%45.452.22
09/30385385380382-1.04%17,50099億5179万-2.55%44.862.19
09/29384386382386+0.52%10,600100億5600万-1.53%45.332.21
09/28379384379384+0.26%8,200100億390万-2.04%45.092.2
09/27384385381383-0.52%10,60099億7785万-2.54%44.982.19
09/263853863823850%7,700100億2995万-2.04%45.212.21
09/23382387379385-1.03%39,000100億2995万-2.04%45.212.21
09/21384390382389+2.37%21,400101億3416万-1.02%45.682.23
09/20380383379380-0.78%8,50098億9969万-3.55%44.622.18
09/16382386379383-1.29%18,20099億7785万-3.04%44.982.19
09/15383390380388+0.52%20,300101億811万-1.77%45.562.22
09/14389389380386-1.03%33,300100億5600万-3.02%45.332.21
09/13394394390390-0.26%7,500101億6021万-2.74%45.82.24
09/12392395389391-0.76%13,700101億8626万-2.98%45.922.24
09/09390396388394+0.25%20,300102億6442万-2.23%46.272.26
09/08393395391393-0.51%9,900102億3836万-2.24%46.152.25
09/07393395390395+1.28%10,700102億9047万-1.74%46.392.26
09/06403403389390-3.23%54,800101億6021万-2.99%45.82.24
09/05407407400403+0.25%22,100104億9888万+0.25%47.322.31
09/02406406400402-0.99%11,200104億7283万0%47.212.3
09/01405410404406-1.22%12,600105億7704万+1.25%47.682.33
08/31419422411411-2.38%33,500107億730万+2.49%48.262.36
08/30403442395421+6.31%195,000109億6782万+5.25%49.442.41
08/29385396385396+2.06%15,400103億1652万-1%46.52.27
08/263943943883880%7,300101億811万-3%45.562.22
08/253903903823880%15,400101億811万-3%45.562.22
08/24393394386388-1.02%7,300101億811万-3.24%45.562.22
08/23398398392392+0.51%8,800102億1231万-2.24%46.032.25
08/22379396378390+1.3%27,100101億6021万-2.74%45.82.24
08/19390390383385-1.03%13,300100億2995万-4.23%45.212.21
08/18397397388389-0.77%9,900101億3416万-3.71%45.682.23
08/17399399391392-2.24%26,700102億1231万-3.21%46.032.25
08/16404404398401-0.5%12,300104億4678万-0.99%47.092.3
08/15408408397403-0.49%34,500104億9888万0%47.322.31
08/12403414395405-10%70,200105億5099万+0.75%47.562.32
08/10457460436450-2.17%38,300117億2332万+12.22%52.842.58
08/09474479431460+3.37%187,700119億8384万+15.29%54.022.64
08/08396468389445+14.69%447,500115億9306万+12.09%52.262.55
08/05384388379388+3.47%14,500101億811万-2.02%45.562.22
08/04387388374375-3.1%28,00097億6943万-5.3%44.042.15