株価チャート

2016/08/02～2016/12/30

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
20177/1, 株式併合 10→1
2016
12/304,6104,6104,5504,6000%2,00053億500万-4.64%3.950.5
12/294,6904,6904,6004,600-2.34%1,20053億500万-4.96%3.950.5
12/284,5804,7304,5804,710-1.26%2,30054億3186万-3.01%4.040.51
12/274,7404,7704,6904,770+0.42%7,90055億106万-2.03%4.10.52
12/264,8004,8004,7504,750-0.63%1,80054億7799万-2.58%4.080.52
12/224,7804,8104,7604,7800%1,10055億1259万-2.09%4.10.52
12/214,7304,8004,7304,780+1.7%2,20055億1259万-2.17%4.10.52
12/204,7404,7404,7004,700-1.26%2,50054億2033万-3.89%4.040.51
12/194,6504,7604,6504,760+2.37%2,50054億8953万-2.72%4.090.52
12/164,8104,8104,6504,650-4.52%5,70053億6267万-4.93%3.990.51
12/154,9204,9204,8204,870-1.02%10,90056億1639万-0.37%4.180.53
12/144,9404,9504,9104,920-0.81%1,20056億7405万+1.05%4.220.54
12/134,9604,9604,9204,960-0.4%90057億2018万+2.18%4.260.54
12/124,9804,9804,9404,980+1.22%90057億4324万+2.91%4.280.54
12/095,0005,0004,9204,920-1.4%70056億7405万+2.05%4.220.54
12/084,8504,9904,8504,990+2.89%2,80057億5478万+3.81%4.280.54
12/074,8804,8804,8504,850-0.41%1,10055億9332万+1.13%4.160.53
12/064,8104,8904,8104,8700%1,80056億1639万+1.67%4.180.53
12/054,8604,9004,8604,870+0.41%1,40056億1639万+1.8%4.180.53
12/024,8904,8904,8504,850-0.82%90055億9332万+1.53%4.160.53
12/014,8504,9204,8504,890+0.82%3,60056億3945万+2.58%4.20.53
11/304,8904,8904,7804,850-0.82%3,50055億9332万+2.11%4.160.53
11/294,9004,9104,8504,8900%1,10056億3945万+3.3%4.20.53
11/284,8704,8904,8504,890-0.41%90056億3945万+3.73%4.20.53
11/254,9904,9904,8804,910-1.41%1,30056億6252万+4.62%4.220.53
11/244,9905,0004,8504,980-0.4%4,80057億4324万+6.55%4.280.54
11/225,0205,0404,9905,000-0.99%1,30057億6631万+7.55%4.290.54
11/214,9905,1004,9905,050+2.43%3,80058億2397万+9.19%4.340.55
11/184,9404,9704,8904,930+0.61%2,80056億8558万+7.2%4.230.54
11/174,9004,9404,9004,9000%2,40056億5098万+7.03%4.210.53
11/164,9504,9504,8604,900+0.62%3,90056億5098万+7.46%4.210.53
11/154,7804,9004,7804,870+1.88%4,90056億1639万+7.25%4.180.53
11/144,7004,8104,6504,780+1.7%1,70055億1259万+5.61%4.10.52
11/114,6304,7004,6304,700+2.4%4,00054億2033万+4.12%4.040.51
11/104,5004,5904,5004,590+4.79%1,90052億9347万+1.89%3.940.5
11/094,5804,5804,3804,380-3.95%3,00050億5129万-2.65%3.760.48
11/084,5504,6404,5404,560-0.44%1,60052億5887万+1.31%3.920.5
11/074,5104,5804,5004,580+1.33%90052億8194万+1.87%3.930.5
11/044,5004,5504,4804,520-1.31%2,10052億1274万+0.67%3.880.49
11/024,6704,6704,5804,580-2.55%2,50052億8194万+2.14%3.930.5
11/014,7504,7504,6704,700-0.42%2,40054億2033万+5.12%4.040.51
10/314,7304,7904,7204,720+0.21%2,40054億4340万+5.97%4.050.51
10/284,8104,8404,6604,710+0.43%6,90054億3186万+6.22%4.040.51
10/274,6004,7804,6004,690+1.96%10,20054億880万+6.2%4.030.51
10/264,4504,6004,4504,600+2.91%3,20053億500万+4.55%3.950.5
10/254,4204,4804,4104,470+0.45%1,80051億5508万+1.98%3.840.49
10/244,3904,4504,3804,450+1.37%1,00051億3202万+2.04%3.820.48
10/214,4004,4404,3804,390+0.46%80050億6282万+1.2%3.770.48
10/204,3804,4004,3604,370-1.35%1,80050億3975万+1.18%3.750.48
10/194,3504,4304,3504,430+1.84%1,10051億895万+3%3.80.48
10/184,4004,4004,3504,350-1.14%1,20050億1669万+1.56%3.740.47
10/174,4104,4604,4004,400-0.23%1,80050億7435万+3.12%3.780.48
10/144,4304,4304,4104,4100%50050億8588万+3.84%3.790.48
10/134,4404,4504,4004,410-0.45%2,00050億8588万+4.35%3.790.48
10/124,4404,4604,4304,430-0.23%1,20051億895万+5.3%3.80.48
10/114,4304,4404,4304,440-0.89%1,00051億2048万+6.04%3.810.48
10/074,4804,4804,4704,4800%80051億6661万+7.51%3.850.49
10/064,4804,4904,4704,4800%2,00051億6661万+8.53%3.850.49
10/054,4404,4804,4304,480+0.9%3,10051億6661万+9.7%3.850.49
10/044,4404,4404,4304,4400%1,90051億2048万+9.9%3.810.48
10/034,4304,4504,4004,440+0.23%1,60051億2048万+11.06%3.810.48
09/304,4604,4604,3904,4300%3,30051億895万+11.98%3.80.48
09/294,3804,4304,3804,430+1.61%4,30051億895万+13.1%3.80.48
09/284,3004,3704,2704,360+2.11%2,80050億2822万+12.52%3.740.47
09/274,2804,2804,2304,270-0.23%1,10049億2443万+11.31%3.670.46
09/264,1804,2804,1804,280+1.42%2,20049億3596万+12.6%3.680.47
09/234,2604,2604,0204,220-0.71%5,20048億6676万+12.06%3.620.46
09/214,3204,3304,2304,250-1.16%2,90049億136万+13.79%3.650.46
09/204,1704,3704,1704,300+3.37%11,00049億5903万+16.12%3.690.47
09/164,0304,1604,0204,160+5.85%12,20047億9757万+13.41%3.570.45
09/153,8503,9403,8503,930+1.55%2,30045億3232万+8.03%3.370.43
09/143,9503,9503,8703,870-1.28%1,50044億6312万+7.02%3.320.42
09/133,9103,9203,9103,920+0.26%30045億2079万+8.95%3.370.43
09/123,9303,9403,9103,910-1.76%90045億925万+9.34%3.360.43
09/093,9904,0003,9803,980+0.76%1,50045億8998万+11.92%3.420.43
09/083,9403,9903,9003,950+1.28%3,80045億5538万+11.83%3.390.43
09/073,9003,9003,8803,9000%2,60044億9772万+11.11%3.350.42
09/063,9403,9403,8803,900-0.51%1,80044億9772万+11.72%3.350.42
09/053,9804,0103,9003,920-0.25%4,10045億2079万+13.13%3.370.43
09/024,0004,0003,9203,930-0.25%5,20045億3232万+14.38%3.370.43
09/014,0804,1003,9203,940+11.93%31,50045億4385万+15.64%3.380.43
08/313,3803,5203,3803,520+4.14%1,80040億5948万+4.23%3.020.38
08/303,3603,4003,3603,380+0.6%70038億9802万+0.42%2.90.37
08/293,4003,4103,3603,360-1.18%60038億7496万+0.06%2.890.37
08/263,4003,4003,4003,4000%10039億2109万+1.49%2.920.37
08/253,4003,4003,4003,400-1.16%40039億2109万+1.77%2.920.37
08/243,4403,4403,4403,440+1.47%30039億6722万+3.21%2.950.37
08/233,3903,3903,3903,3900%30039億956万+1.99%2.910.37
08/223,3903,3903,3903,3900%40039億956万+2.29%2.910.37
08/193,3903,3903,3903,390-0.29%10039億956万+2.6%2.910.37
08/173,4403,4403,4003,400-1.16%40039億2109万+3.28%2.920.37
08/163,4703,4703,4203,440-0.29%60039億6722万+4.91%2.950.37
08/153,4003,4603,4003,450+0.88%1,70039億7875万+5.63%2.960.38
08/123,4103,4203,4103,420+0.29%40039億4415万+5.1%2.940.37
08/103,4203,4703,4103,410+0.89%1,10039億3262万+5.15%2.930.37
08/083,3803,3803,3803,380-1.46%30038億9802万+4.58%2.90.37
08/053,4303,4303,4303,430+1.78%10039億5569万+6.42%2.950.37
08/043,3703,4203,3703,370-1.17%1,20038億8649万+4.95%2.890.37
08/033,3703,4303,3703,410+1.19%80039億3262万+6.56%2.930.37
08/023,4103,4103,3503,370-1.17%1,10038億8649万+5.68%2.890.37