株価チャート

2016/08/03~2016/12/29

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
202310/1, 株式分割 1→10
2016
12/29181181178179-1.05%5,433,0004232億1469万+4.01%23.623.03
12/28179182178181+0.39%5,232,0004277億943万+4.51%23.873.06
12/27178182178180+0.56%5,648,0004260億5347万+4.71%23.783.05
12/26177180176179+1.53%6,155,0004236億8782万+4.13%23.653.03
12/22176177176176+0.51%5,454,0004173億57万+3.16%23.292.98
12/21176179175176-1.35%11,279,0004148億4471万+2.63%23.152.97
12/20174178174178+1.89%7,850,0004205億1780万+4.04%23.473.01
12/19175176174175+0.75%5,680,0004127億1730万+2.71%23.032.95
12/16176177173173-0.12%5,196,0004096億4438万+1.94%22.862.93
12/15171175171174+1.28%8,870,0004101億1714万+2.06%22.892.93
12/14172174170171+1.72%15,607,0004049億1681万+0.76%22.62.89
12/13165169163168+2.18%11,018,0003980億6182万-0.94%22.222.85
12/12163166162165+1.67%11,524,0003895億5219万-3.63%21.742.78
12/09161164161162-0.86%12,870,0003831億6996万-5.2%21.382.74
12/08165166161164-0.18%12,051,0003864億7926万-4.94%21.572.76
12/07162164160164+2.18%12,723,0003871億8840万-5.32%21.612.77
12/06166166159160-3.78%24,034,0003789億1514万-7.34%21.152.71
12/05170171165167-3.36%12,491,0003938億700万-4.25%21.982.82
12/02175176172172-2.05%8,259,0004075億1697万-0.92%22.742.91
12/01174177173176-0.11%10,932,0004160億2661万+0.57%23.222.97
11/30176177175176+0.69%5,455,0004164億9936万+0.69%23.252.98
11/29177177175175-0.85%7,018,0004136億6282万0%23.092.96
11/28172177171177+2.68%7,979,0004172億850万+0.86%23.282.98
11/25173174172172-0.46%9,355,0004063億3508万-1.77%22.682.9
11/24179179172173-4.48%10,356,0004082億2611万-1.31%22.782.92
11/22173182173181+5.73%14,851,0004273億7279万+3.31%23.853.06
11/21171172170171+1.85%9,903,0004042億399万-2.29%22.562.89
11/18167168166168+0.18%10,484,0003968億7631万-4.06%22.152.84
11/17169170166168-2.05%12,052,0003961億6718万-4.77%22.112.83
11/16172172168171+1.48%8,935,0004044億4037万-2.78%22.572.89
11/15167169165169+0.9%12,481,0003985億3095万-4.2%22.242.85
11/14182182164167-1.47%20,672,0003949億8530万-5.06%22.042.82
11/11180181168170-5.83%14,935,0004008億9472万-4.18%22.372.87
11/10183183178180+6%11,581,0004257億1426万+1.75%23.763.04
11/09177179168170-3.47%6,787,0004016億385万-4.01%22.412.87
11/08178178176176-0.62%3,914,0004160億2282万-1.12%23.222.97
11/07178179176177+0.57%5,854,0004186億2296万-0.51%23.362.99
11/04180180176176-2.38%6,684,0004162億5920万-1.07%23.232.98
11/02180181180180-0.55%9,507,0004264億2339万+1.35%23.83.05
11/01178182178181+1.8%7,920,0004287億8716万+1.91%23.933.07
10/31178179175178+1.31%9,069,0004212億2311万+0.68%23.513.01
10/28181182174176-2.06%21,933,0004157億8644万-0.62%23.212.97
10/27180183179180-0.77%5,099,0004245億3238万+1.47%23.693.03
10/26180182180181+1.8%10,008,0004278億4165万+2.84%23.883.06
10/25176178176178+0.51%6,398,0004202億7760万+1.6%23.463
10/24175177175177+1.43%7,993,0004181億5021万+1.67%23.342.99
10/21178178174174-2.13%8,748,0004112億9099万+0.23%22.952.94
10/20177180177178-0.56%7,720,0004202億5261万+3.01%23.453
10/19177180177179+1.99%9,410,0004226億1093万+4.19%23.593.02
10/18175178174176+0.75%11,623,0004143億5681万+2.15%23.132.96
10/17176177172174-1.52%9,329,0004112億9099万+1.4%22.952.94
10/14175179175177+1.03%8,118,0004176億5845万+2.97%23.312.99
10/13177178173175+0.23%10,263,0004134億1348万+2.51%23.072.96
10/12172177171175-0.85%11,119,0004124億7015万+2.28%23.022.95
10/11180180175176-1.18%9,898,0004160億763万+3.76%23.222.97
10/07177180176179+0.45%10,033,0004209億6010万+5%23.493.01
10/06179179177178-0.78%6,614,0004190億7345万+5.15%23.393
10/05179181177179+0.17%7,791,0004223億7509万+5.98%23.573.02
10/04181182177179-0.22%8,259,0004216億6760万+5.8%23.533.01
10/03177181176179+1.53%6,815,0004226億1093万+6.67%23.593.02
09/30177180176177-1.4%6,770,0004172億470万+5.06%23.282.98
09/29180181176179+0.45%10,507,0004231億1412万+6.55%23.613.02
09/28176179175178+0.45%10,745,0004212億2311万+6.71%23.513.01
09/27170178168177+3.86%12,858,0004193億3209万+6.87%23.43
09/26173175171171-0.81%7,846,0004037億3124万+2.89%22.532.89
09/23167173167172+4.49%10,950,0004070億4051万+4.36%22.722.91
09/21160165159165+1.98%8,943,0003886億4757万-0.12%21.692.78
09/20158163158162+2.15%9,037,0003811億102万-2.65%21.272.72
09/16160160157158-0.38%7,599,0003730億8280万-5.27%20.822.67
09/15160161157159-1.49%5,707,0003744億9778万-4.91%20.92.68
09/14160163160161-0.43%5,929,0003801億5770万-3.47%21.222.72
09/13162163160162-0.37%8,367,0003818億851万-3.05%21.312.73
09/12165167162163-3.62%6,894,0003832億2349万-2.11%21.392.74
09/09172173168169-1.11%6,087,0003976億911万+1.57%22.192.84
09/08173173170171-0.7%7,499,0004020億8987万+3.33%22.442.87
09/07170174170172+1.06%8,356,0004049億1983万+4.06%22.62.89
09/06165171164170+2.91%7,962,0004006億7489万+2.97%22.362.86
09/05166167165165+0.86%8,728,0003893億5506万+0.06%21.732.78
09/02161164161164-0.18%9,074,0003860億5344万-0.79%21.552.76
09/01163165162164-0.67%6,918,0003867億6093万-0.61%21.592.76
08/31169169163165-1.61%10,903,0003893億5506万+0.06%21.732.78
08/30170172166168-0.77%9,086,0003957億2247万+1.7%22.092.83
08/29168170166169+2.42%7,916,0003987億8826万+1.87%22.262.85
08/26165168163165-3.17%12,560,0003893億5506万-0.54%21.732.78
08/25171171166171-0.64%9,050,0004020億8987万+2.71%22.442.87
08/24175176171172+2.39%13,382,0004046億8400万+2.75%22.592.89
08/23164169164168+3.78%13,871,0003952億5081万+0.36%22.062.83
08/22164165161162+1.7%13,927,0003808億5824万-3.87%21.262.72
08/19168168157159-4.05%15,078,0003744億9095万-5.48%20.92.68
08/18170172165166-3.61%9,880,0003902億9126万-2.07%21.782.79
08/17173176171172-1.89%7,014,0004049億1244万+1%22.62.89
08/16179180174175-2.56%7,324,0004126億9468万+2.94%23.032.95
08/15175181175180+2.8%10,285,0004235億4266万+6.27%23.643.03
08/12175176169175+10.22%19,914,0004119億8721万+3.37%22.992.95
08/10154162153159+4.9%14,566,0003737億8347万-6.21%20.862.67
08/09150151147151+1.82%5,850,0003563億3238万-11.12%19.892.55
08/08151152147148-1.13%10,752,0003499億6509万-13.22%19.532.5
08/05153154147150-2.53%16,861,0003539億7413万-12.73%19.762.53
08/04163163153154-5.46%10,723,0003631億7132万-10.98%20.272.6
08/03163165161163-2.28%5,697,0003841億5979万-6.38%21.442.75