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
20177/1, 株式併合 10→1
2016
12/302,1302,1502,1202,1400%50,200551億7917万-2.06%42.61.83
12/292,1502,1602,1302,140-0.93%81,000551億7917万-2.01%42.61.83
12/282,1802,1902,1502,160-1.82%272,900556億9486万-1.01%42.991.85
12/272,2702,2802,2002,200-3.08%327,200567億2624万+0.96%43.791.89
12/262,2702,2902,2602,2700%103,500585億3117万+4.42%45.181.95
12/222,2902,3302,2602,2700%193,800585億3117万+4.8%45.181.95
12/212,2702,2802,2502,270+0.44%72,400585億3117万+5.19%45.181.95
12/202,2702,2802,2502,260-0.44%98,000582億7332万+5.17%44.981.94
12/192,2502,2702,2302,270+0.89%63,100585億3117万+6.07%45.181.95
12/162,2502,2502,2302,250+0.45%53,300580億1548万+5.58%44.781.93
12/152,2502,2502,2302,240-0.44%72,400577億5763万+5.56%44.591.92
12/142,2702,2902,2402,250-0.44%125,400580億1548万+6.48%44.781.93
12/132,1702,2802,1702,260+4.15%236,300582億7332万+7.41%44.981.94
12/122,1602,1702,1502,170+0.93%35,500559億5271万+3.53%43.191.86
12/092,1402,1502,1302,150+0.47%38,400554億3701万+2.82%42.791.84
12/082,1402,1402,1302,140+0.47%49,400551億7917万+2.49%42.61.83
12/072,1302,1302,1102,1300%71,100549億2132万+2.16%42.41.83
12/062,1502,1502,1202,130-0.93%54,500549億2132万+2.35%42.41.83
12/052,1402,1502,1202,150+0.94%44,200554億3701万+3.46%42.791.84
12/022,1502,1502,1102,130-0.47%55,000549億2132万+2.7%42.41.83
12/012,1402,1502,1302,140-0.47%60,600551億7917万+3.33%42.61.83
11/302,1702,1802,1202,150-0.92%104,700554億3701万+3.91%42.791.84
11/292,1102,1702,1102,170+2.84%185,200559億5271万+5.03%43.191.86
11/282,0802,1102,0802,110+1.44%62,900544億563万+2.33%421.81
11/252,1002,1102,0702,080-0.95%67,000536億3209万+0.97%41.41.78
11/242,0902,1002,0802,100+0.48%38,500541億4778万+1.99%41.81.8
11/222,1002,1002,0802,090-0.48%31,100538億8993万+1.6%41.61.79
11/212,0902,1002,0902,100+0.96%35,400541億4778万+2.19%41.81.8
11/182,0602,0802,0602,080+0.97%32,800536億3209万+1.36%41.41.78
11/172,0602,0602,0502,0600%26,800531億1639万+0.49%411.77
11/162,0502,0602,0402,060+0.49%35,600531億1639万+0.54%411.77
11/152,0502,0502,0302,050+0.49%26,600528億5855万+0.1%40.81.76
11/142,0402,0502,0302,0400%31,800526億70万-0.34%40.61.75
11/112,0402,0602,0302,0400%51,400526億70万-0.34%40.61.75
11/102,0502,0502,0302,040+2%26,500526億70万-0.34%40.61.75
11/092,0502,0602,0002,000-1.96%57,100515億6931万-2.3%39.811.71
11/082,0402,0502,0402,0400%15,500526億70万-0.39%40.61.75
11/072,0502,0602,0302,040-0.97%34,400526億70万-0.34%40.61.75
11/042,0702,0702,0502,060-0.48%22,300531億1639万+0.68%411.77
11/022,0602,0702,0402,070+0.49%33,900533億7424万+1.27%41.21.77
11/012,0502,0602,0402,060+0.98%23,400531億1639万+0.88%411.77
10/312,0402,0502,0302,0400%37,000526億70万+0.05%40.61.75
10/282,0602,0602,0302,040-0.97%63,500526億70万+0.1%40.61.75
10/272,0602,0702,0502,0600%15,500531億1639万+1.18%411.77
10/262,0602,0702,0502,060-0.96%26,800531億1639万+1.28%411.77
10/252,0902,0902,0602,0800%51,600536億3209万+2.41%41.41.78
10/242,0702,0902,0702,080+0.97%24,700536億3209万+2.56%41.41.78
10/212,0702,0902,0502,060-0.48%55,000531億1639万+1.78%411.77
10/202,0602,0702,0502,070+0.49%31,500533億7424万+2.42%41.21.77
10/192,0502,0602,0402,060+0.49%19,000531億1639万+2.13%411.77
10/182,0402,0502,0402,050+0.49%9,900528億5855万+1.79%40.81.76
10/172,0402,0502,0302,040+0.49%28,100526億70万+1.39%40.61.75
10/142,0302,0402,0302,0300%8,500523億4285万+1%40.411.74
10/132,0402,0402,0302,0300%7,700523億4285万+1.1%40.411.74
10/122,0302,0402,0202,0300%15,400523億4285万+1.2%40.411.74
10/112,0202,0302,0202,030+0.5%12,500523億4285万+1.3%40.411.74
10/072,0402,0402,0102,020-1.46%45,900520億8501万+0.9%40.211.73
10/062,0402,0502,0402,050+0.49%18,100528億5855万+2.5%40.81.76
10/052,0302,0402,0202,040+0.49%19,000526億70万+2.15%40.61.75
10/042,0302,0302,0202,030+0.5%24,500523億4285万+1.7%40.411.74
10/032,0202,0702,0102,0200%107,200520億8501万+1.3%40.211.73
09/302,0202,0202,0102,0200%16,600520億8501万+1.35%40.211.73
09/292,0102,0202,0102,020+0.5%10,600520億8501万+1.46%40.211.73
09/282,0102,0202,0002,0100%25,100518億2716万+1.11%40.011.72
09/272,0002,0102,0002,010+0.5%15,500518億2716万+1.26%40.011.72
09/262,0102,0102,0002,000-0.5%7,500515億6931万+0.91%39.811.71
09/232,0002,0102,0002,010+0.5%29,500518億2716万+1.57%40.011.72
09/211,9902,0001,9902,0000%14,500515億6931万+1.27%39.811.71
09/201,9902,0001,9902,000+0.5%12,600515億6931万+1.42%39.811.71
09/161,9902,0001,9801,9900%20,800513億1147万+1.02%39.611.71
09/151,9901,9901,9801,9900%9,000513億1147万+1.02%39.611.71
09/141,9901,9901,9801,990+0.51%7,800513億1147万+1.12%39.611.71
09/131,9901,9901,9801,9800%11,800510億5362万+0.76%39.411.7
09/121,9801,9901,9801,980-0.5%6,500510億5362万+0.87%39.411.7
09/092,0002,0001,9801,990-0.5%25,200513億1147万+1.38%39.611.71
09/081,9902,0001,9902,000+0.5%11,300515億6931万+1.94%39.811.71
09/071,9801,9901,9801,990+0.51%8,400513億1147万+1.48%39.611.71
09/061,9601,9801,9601,980+1.02%10,400510億5362万+0.97%39.411.7
09/051,9901,9901,9601,960-1.01%12,900505億3793万-0.1%39.011.68
09/021,9801,9901,9801,9800%3,900510億5362万+0.81%39.411.7
09/011,9801,9901,9701,9800%8,800510億5362万+0.76%39.411.7
08/311,9801,9901,9801,9800%7,200510億5362万+0.71%39.411.7
08/302,0002,0001,9801,980-1%6,200510億5362万+0.71%39.411.7
08/292,0002,0001,9902,000+0.5%7,700515億6931万+1.73%39.811.71
08/261,9802,0001,9701,9900%14,400513億1147万+1.22%39.611.71
08/251,9902,0001,9701,990+0.51%12,600513億1147万+1.27%39.611.71
08/241,9601,9801,9601,980+1.54%12,600510億5362万+0.76%39.411.7
08/231,9301,9501,9301,950+1.04%12,800502億8008万-0.81%38.811.67
08/221,9301,9301,9201,930+0.52%6,300497億6439万-1.88%38.421.65
08/191,9301,9301,9201,920-0.52%11,400495億654万-2.54%38.221.65
08/181,9201,9301,9201,930+0.52%6,100497億6439万-2.23%38.421.65
08/171,9301,9401,9101,9200%20,700495億654万-2.83%38.221.65
08/161,9601,9701,9201,920-2.04%14,900495億654万-2.88%38.221.65
08/151,9701,9701,9601,960-0.51%7,600505億3793万-0.91%39.011.68
08/121,9501,9701,9501,970+1.55%9,000507億9577万-0.3%39.211.69
08/101,9301,9401,9301,940+1.04%3,500500億2223万-1.72%38.611.66
08/091,9301,9401,9201,920-1.03%20,600495億654万-2.74%38.221.65
08/081,9701,9801,9301,940-2.02%28,000500億2223万-1.77%38.611.66
08/051,9601,9801,9601,980+1.02%8,400510億5362万+0.25%39.411.7
08/041,9801,9801,9501,960-1.01%15,100505億3793万-0.66%39.011.68