株価チャート

2016/07/25～2016/12/19

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
12/191911911881900%65,50045億2546万+2.15%14.80.4
12/16187190187190+2.15%68,10045億2546万+2.7%14.80.4
12/151871881851860%132,40044億3019万+0.54%14.480.4
12/14185186185186+0.54%20,40044億3019万+1.64%14.480.4
12/131841851841850%22,60044億637万+1.09%14.410.39
12/12190190183185-1.6%87,20044億637万+1.65%14.410.39
12/09186189185188+0.53%61,30044億7783万+3.87%14.640.4
12/081871881851870%38,00044億5401万+3.89%14.560.4
12/071881881851870%35,60044億5401万+3.89%14.560.4
12/06185188185187+1.08%58,50044億5401万+4.47%14.560.4
12/051871871831850%32,10044億637万+3.93%14.410.39
12/02185186184185+1.09%24,90044億637万+3.93%14.410.39
12/01185188183183-1.08%79,70043億5874万+3.39%14.250.39
11/30183185183185+0.54%18,20044億637万+4.52%14.410.39
11/29186186184184+0.55%26,90043億8255万+4.55%14.330.39
11/28184184182183-0.54%18,40043億5874万+4.57%14.250.39
11/25186188183184-1.08%41,40043億8255万+5.14%14.330.39
11/24187187184186-0.53%30,30044億3019万+6.9%14.480.4
11/22189189185187-1.58%32,60044億5401万+8.09%14.560.4
11/21191191188190+1.06%23,20045億2546万+10.47%14.80.4
11/18187189185188+1.08%38,40044億7783万+9.94%14.640.4
11/17183186183186+0.54%19,70044億3019万+9.41%14.480.4
11/16187187183185+0.54%19,10044億637万+9.47%14.410.39
11/15180185179184+0.55%75,20043億8255万+9.52%14.330.39
11/14187196182183+6.4%262,90043億5874万+8.93%14.250.39
11/111711771691720%52,00040億9674万+2.99%13.390.37
11/10168172167172+7.5%19,70040億9674万+3.61%13.390.37
11/09175175159160-5.88%88,70038億1092万-3.61%12.460.34
11/08168170168170+1.19%8,30040億4910万+2.41%13.240.36
11/07171171168168+1.2%14,50040億146万+1.2%13.080.36
11/04163171162166+0.61%39,10039億5383万0%12.930.35
11/02168170165165-3.51%35,40039億3001万0%12.850.35
11/01168172168171+1.79%17,10040億7292万+3.64%13.320.36
10/31174174167168-2.33%29,50040億146万+1.82%13.080.36
10/28169173169172+2.38%27,60040億9674万+4.24%13.390.37
10/27175175166168-4%71,20040億146万+2.44%13.080.36
10/26170177170175+3.55%80,00041億6819万+6.71%13.630.37
10/25169169167169+0.6%23,70040億2528万+3.68%13.160.36
10/24165168165168+0.6%6,50040億146万+3.07%13.080.36
10/211681681651670%16,10039億7764万+3.09%130.36
10/20165167164167+1.21%16,10039億7764万+3.09%130.36
10/19168168165165-0.6%44,10039億3001万+2.48%12.850.35
10/18166167165166+1.22%38,30039億5383万+3.11%12.930.35
10/17162165161164+1.86%13,90039億619万+1.86%12.770.35
10/14161163160161-1.23%6,70038億3473万+0.63%12.540.34
10/131621641611630%14,10038億8237万+1.88%12.690.35
10/12162163162163-0.61%7,50038億8237万+1.88%12.690.35
10/11164164160164+0.61%19,50039億619万+2.5%12.770.35
10/071621641621630%6,60038億8237万+2.52%12.690.35
10/061631641621630%9,90038億8237万+2.52%12.690.35
10/051631631611630%12,50038億8237万+2.52%12.690.35
10/04160163160163+0.62%14,80038億8237万+2.52%12.690.35
10/031631631611620%5,20038億5855万+1.89%12.620.35
09/30160164159162-0.61%13,90038億5855万+1.89%12.620.35
09/29162163161163+0.62%8,40038億8237万+3.16%12.690.35
09/28162163159162-0.61%15,80038億5855万+2.53%12.620.35
09/27163163153163-0.61%77,80038億8237万+3.16%12.690.35
09/26163165162164+1.23%60,30039億619万+3.8%12.770.35
09/23160162160162+1.25%40,00038億5855万+2.53%12.620.35
09/21159160158160+1.91%24,10038億1092万+1.91%12.460.34
09/20156158156157+0.64%12,80037億3946万0%12.230.33
09/16154156154156+0.65%6,60037億1564万-0.64%12.150.33
09/15155156155155+0.65%6,50036億9182万-1.27%12.070.33
09/141541561531540%16,70036億6801万-1.91%11.990.33
09/13157157154154-1.91%13,90036億6801万-1.91%11.990.33
09/121531571531570%19,90037億3946万-0.63%12.230.33
09/09158158157157-0.63%16,30037億3946万-0.63%12.230.33
09/081581581561580%9,80037億6328万0%12.30.34
09/071581581561580%8,70037億6328万+0.64%12.30.34
09/06156158155158+1.28%7,40037億6328万+0.64%12.30.34
09/05159159153156-1.89%39,20037億1564万-0.64%12.150.33
09/02156159155159+0.63%15,10037億8710万+1.27%12.380.34
09/011581581571580%8,00037億6328万+0.64%12.30.34
08/311581581561580%18,60037億6328万+0.64%12.30.34
08/301591591581580%8,70037億6328万+0.64%12.30.34
08/29159159157158+0.64%4,80037億6328万+0.64%12.30.34
08/26159159156157-1.26%19,00037億3946万0%12.230.33
08/25156160156159+0.63%4,20037億8710万+1.27%12.380.34
08/241591591571580%8,30037億6328万+0.64%12.30.34
08/23160160158158-0.63%9,00037億6328万+0.64%12.30.34
08/22157160157159+1.27%26,30037億8710万+1.27%12.380.34
08/191591601571570%13,70037億3946万0%12.230.33
08/18156160156157+0.64%24,80037億3946万0%12.230.33
08/17157157155156-0.64%9,70037億1564万-0.64%12.150.33
08/161581581561570%11,90037億3946万0%12.230.33
08/151571581551570%6,10037億3946万+0.64%12.230.33
08/12159159157157-0.63%3,30037億3946万+0.64%12.230.33
08/101571581551580%7,20037億6328万+1.28%12.30.34
08/09158158150158+0.64%19,40037億6328万+1.28%12.30.34
08/08154157154157+1.29%6,10037億3946万+0.64%12.230.33
08/05157157155155-1.27%4,40036億9182万-0.64%12.070.33
08/04157157155157+1.29%7,30037億3946万+1.29%12.230.33
08/03156157155155-1.27%6,40036億9182万0%12.070.33
08/02156158156157+0.64%4,10037億3946万+1.29%12.230.33
08/01157157156156-0.64%4,20037億1564万+1.3%12.150.33
07/291571571561570%6,50037億3946万+1.95%12.230.33
07/281561581551570%11,60037億3946万+2.61%12.230.33
07/27157158156157+0.64%13,20037億3946万+2.61%12.230.33
07/26159159156156-1.89%43,10037億1564万+1.96%12.150.33
07/25159159157159+0.63%6,20037億8710万+4.61%12.380.34