株価チャート

2016/08/01～2016/12/27

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
20241/1, 株式分割 1→4
2016
12/27325331325328+0.92%949,200540億9252万-0.15%16.175.7
12/26319327318325+2.37%1,193,200535億9701万-1.37%16.025.65
12/22322322310317-2.54%1,940,400523億5825万-3.65%15.655.52
12/21328330324325-1.29%849,200537億2089万-1.74%16.065.66
12/20323331323330+1.31%482,400544億2285万-0.75%16.275.73
12/19325329322325-0.84%838,400537億2089万-2.33%16.065.66
12/16333333324328-0.23%965,600541億7510万-1.8%16.195.71
12/15335337326329-2.16%1,054,800542億9898万-1.87%16.235.72
12/14340346334336-0.67%1,541,200554億9644万0%16.595.85
12/13324340323338+4.4%1,364,400558億6807万+0.37%16.75.89
12/12318324313324+1.65%678,800535億1443万-4.14%165.64
12/09326327311319-2.22%1,505,200526億4730万-5.97%15.745.55
12/08322329321326+2.27%976,400538億4476万-4.12%16.095.67
12/07325326316319-0.23%1,056,400526億4730万-6.8%15.745.55
12/06322324318320+0.63%864,800527億7117万-6.58%15.775.56
12/05313320309318+0.79%834,000524億4084万-7.43%15.685.52
12/02326328314315-3.45%1,815,200520億2792万-8.16%15.555.48
12/01327331323326-0.76%1,578,000538億8606万-5.16%16.115.68
11/30331332323329-0.9%1,512,000542億9898万-4.43%16.235.72
11/29336338331332-1.12%860,000547億9448万-3.56%16.385.77
11/28328337327336+0.3%980,400554億1386万-2.19%16.565.84
11/25343343333335-2.05%1,164,400552億4869万-2.48%16.515.82
11/24348349341342-1.16%860,800564億487万+0.15%16.865.94
11/22339346337346+1.92%851,600570億6554万+1.62%17.066.01
11/21335341328339+0.22%1,730,400559億9195万+0.3%16.745.9
11/18345346336338-1.81%1,636,800558億6807万+0.37%16.75.89
11/17344347341345-4.11%2,184,000569億37万+2.84%17.015.99
11/16353361347359+3.75%1,176,800593億3660万+7.88%17.746.25
11/15358358345346-2.88%1,154,000571億8942万+4.92%17.096.02
11/14347362341357+2.37%1,691,200588億8239万+8.69%17.66.2
11/11365366347348-2.45%1,720,800575億1975万+6.83%17.196.06
11/10368372355357+2.73%1,176,400589億6497万+10.19%17.636.21
11/09370374332348-5.44%2,857,600573億9588万+7.92%17.166.05
11/08363378362368+2.8%2,626,400606億9924万+14.84%18.146.39
11/07353360351358+1.63%1,017,600590億4756万+12.78%17.656.22
11/04345357342352+0.07%1,488,400580億9784万+11.31%17.376.12
11/02350359342352-2.09%2,324,000580億5655万+11.94%17.356.12
11/01345360343359+5.43%2,526,800592億9531万+15.06%17.726.25
10/31348353335341+5.17%4,104,400562億3970万+9.84%16.815.92
10/28338338312324-3.57%2,905,200534億7314万+5.11%15.985.63
10/27328336328336+2.36%1,768,000554億5515万+9.72%16.585.84
10/26325329322328+0.38%1,323,600541億7510万+8.25%16.195.71
10/25321328321327+1.87%1,654,400539億6864万+8.92%16.135.69
10/243213233133210%935,200529億7763万+8%15.845.58
10/21325327319321-1.69%1,725,200529億7763万+8.73%15.845.58
10/20316329315326+7.85%3,966,400538億8606万+11.73%16.115.68
10/19305310301303-0.74%1,111,200499億6332万+4.31%14.935.26
10/18299307298305+2.18%948,800503億3494万+5.45%15.055.3
10/17305305296298-1%717,200492億6135万+3.56%14.725.19
10/14304305298301-0.41%1,007,600497億5686万+4.97%14.875.24
10/13293304291303+4.67%1,338,400499億6332万+5.4%14.935.26
10/12294296288289-1.7%983,200477億3355万+1.4%14.275.03
10/11296299293294+0.09%775,600485億5939万+3.52%14.515.12
10/07292301292294-0.59%1,262,000485億1810万+3.43%14.55.11
10/06304304293296-2.56%1,277,600488億714万+4.42%14.595.14
10/05303307300303+0.66%1,453,600500億8719万+7.54%14.975.28
10/04302306301301-0.08%951,600497億5686万+7.59%14.875.24
10/03306308299302-0.41%1,518,400497億9815万+8.06%14.895.25
09/30306306298303-3.81%2,004,000500億461万+8.9%14.955.27
09/29309317305315+2.03%2,021,200519億8662万+13.63%15.545.48
09/28308311303309+0.08%1,626,800509億5432万+11.78%15.235.37
09/27296312291308+3.7%2,565,600509億1303万+12.5%15.225.36
09/26299300283297+0.51%2,197,600490億9618万+8.88%14.685.17
09/23273296270296+11.6%3,172,800488億4843万+8.33%14.65.15
09/21262265258265-0.09%856,000437億6952万-3.28%13.084.61
09/20258266256265+4.12%942,000438億1081万-3.89%13.14.62
09/16254261253255-0.88%2,038,000420億7654万-8.36%12.584.43
09/15264267255257-4.37%1,283,200424億4817万-8.21%12.694.47
09/14259270259269+3.46%975,600443億8890万-4.36%13.274.68
09/13268270257260-3.62%1,811,200429億238万-7.89%12.824.52
09/12266271265270+0.19%930,400445億1277万-4.43%13.314.69
09/09275279268269-3.06%1,500,800444億3019万-4.61%13.284.68
09/08285285272278-2.8%1,873,600458億3412万-1.94%13.74.83
09/07285291281286+0.88%1,432,800471億5546万+0.88%14.14.97
09/06269284268283+4.81%868,400467億4254万0%13.974.92
09/05274274266270-0.09%805,600445億9536万-4.59%13.334.7
09/02272274268270-0.55%712,000446億3665万-4.84%13.344.7
09/01276276268272-1%680,000448億8440万-4.65%13.424.73
08/31265276265275+3.49%1,047,600453億3861万-3.68%13.554.78
08/30267271263265-1.39%1,006,000438億1081万-6.93%13.14.62
08/29279279267269-2.27%932,000444億3019万-5.94%13.284.68
08/26273281271275+0.18%771,600454億6249万-4.09%13.594.79
08/25276279273275-2.05%602,000453億7990万-4.93%13.564.78
08/24285286275281-0.8%730,000463億2962万-3.94%13.854.88
08/23270288270283+4.82%1,469,200467億125万-4.48%13.964.92
08/22273274260270-2.97%2,717,200445億5406万-9.78%13.324.69
08/19280289274278-4.96%2,362,400459億1670万-8.25%13.724.84
08/18329329290293-10.89%4,946,000483億1164万-4.72%14.445.09
08/17312331312328+4.37%3,563,600542億1639万+5.89%16.215.71
08/16309321308315+1.78%2,373,600519億4533万+0.8%15.535.47
08/15300321300309+1.64%2,848,800510億3691万-1.9%15.265.38
08/12289306281304+4.74%3,063,200502億1107万-4.4%15.015.29
08/10279302277290+5.74%3,292,000479億4001万-9.86%14.335.05
08/09277281268275-0.27%1,488,400453億3861万-16.31%13.554.78
08/08281282273275-0.36%1,485,600454億6249万-17.59%13.594.79
08/05279289274276-1.16%1,249,600456億2766万-18.75%13.644.81
08/04288294279280-2.78%1,522,800461億6445万-19.22%13.84.86
08/03279291275288+2.04%1,809,200474億8580万-18.32%14.195
08/02277290277282+0.63%3,013,200465億3608万-20.86%13.914.9
08/01286286277280-4.19%2,418,000462億4704万-22.44%13.824.87