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
20181/1, 株式分割 1→2
2016
12/307257277257250%5,00067億5410万+1.68%20.962.22
12/29725727724725+0.49%13,00067億5410万+1.97%20.962.22
12/28723725719722-2.17%25,40067億2149万+1.76%20.862.21
12/277387417357380%10,80068億7055万+4.17%21.322.26
12/26730744728738+0.2%17,40068億7055万+4.46%21.322.26
12/22727745724736+1.52%31,40068億5657万+4.55%21.282.25
12/21718730716725+1.12%16,00067億5410万+3.42%20.962.22
12/20713719713717+0.84%8,40066億7957万+2.43%20.732.19
12/19713715699711-0.28%53,60066億2367万+1.72%20.562.17
12/16713715712713+0.07%12,40066億4230万+2%20.612.18
12/15725725713713-0.35%10,80066億3765万+2.08%20.62.18
12/14715720713715-0.35%4,60066億6094万+2.58%20.672.19
12/13717723717718+0.07%8,20066億8423万+3.24%20.742.19
12/12715725714717+0.63%3,00066億7957万+3.31%20.732.19
12/09717724711713-0.56%13,40066億3765万+2.81%20.62.18
12/08705720701717+2.28%17,40066億7491万+3.39%20.722.19
12/07704704697701-0.64%6,40065億2585万+1.37%20.252.14
12/06703705699705+0.07%4,80065億6778万+2.03%20.382.16
12/05709709695705-0.49%11,20065億6312万+2.1%20.372.15
12/02709709708708-0.07%3,20065億9572万+2.76%20.472.17
12/01698710698709+1.72%12,60066億38万+2.98%20.482.17
11/30695701690697+0.65%11,60064億8859万+1.38%20.142.13
11/29685695685692+1.39%8,40064億4667万+0.87%20.012.12
11/28688688678683+0.81%2,80063億5817万-0.51%19.732.09
11/25686686676677-0.07%10,00063億693万-1.31%19.572.07
11/24687687676678-1.45%16,20063億1159万-1.24%19.592.07
11/22690690675688-0.22%9,40064億475万+0.22%19.882.1
11/21676689676689-0.14%5,40064億1872万+0.58%19.922.11
11/18690690675690+2.07%3,40064億2804万+0.73%19.952.11
11/17669676665676+0.07%11,00062億9761万-1.17%19.542.07
11/16680680676676-2.1%8,00062億9295万-1.24%19.532.07
11/15690690675690-1.85%6,40064億2804万+0.73%19.952.11
11/14703718685703+0.5%28,20065億4914万+2.48%20.332.15
11/11698700684700+0.29%22,40065億1654万+2.12%20.222.14
11/10689698674698+3.49%5,20064億9791万+1.82%20.172.13
11/09687687657674-1.96%5,20062億7898万-1.75%19.492.06
11/07690690673688-0.43%10,40064億475万+0.07%19.882.1
11/04676691663691+0.29%4,40064億3269万+0.36%19.962.11
11/02697697669689-1.22%7,40064億1406万+0.07%19.912.11
11/01688697683697+1.68%5,20064億9325万+1.31%20.152.13
10/31701702686686-0.72%8,40063億8611万-0.22%19.822.1
10/28685695680691+1.77%5,40064億3269万+0.51%19.962.11
10/27673685673679+0.89%8,60063億2090万-1.24%19.622.08
10/26670684670673-1.75%19,60062億6501万-2.25%19.442.06
10/25680685680685+0.66%2,00063億7680万-0.65%19.792.09
10/24678680675680-0.66%3,20063億3488万-1.31%19.662.08
10/21685685685685+0.07%40063億7680万-0.94%19.792.09
10/20683684677684+0.51%1,40063億7214万-1.3%19.782.09
10/19680681663681+0.44%6,60063億3953万-1.8%19.672.08
10/186806876756780%2,60063億1159万-2.52%19.592.07
10/17680685678678+0.37%13,60063億1159万-2.66%19.592.07
10/146816816716750%2,20062億8830万-3.16%19.522.06
10/136716796656750%6,40062億8830万-3.3%19.522.06
10/12675676675675-0.3%1,60062億8830万-3.57%19.522.06
10/11699701677677-2.52%13,00063億693万-3.56%19.572.07
10/07695699685695-2.11%9,60064億6996万-1.21%20.082.12
10/06688710683710+1.43%44,20066億970万+0.64%20.512.17
10/05701701695700+0.43%6,60065億1654万-0.92%20.222.14
10/04711712680697-3.67%34,60064億8859万-1.35%20.142.13
10/03700724683723+3.36%26,40067億3546万+2.7%20.92.21
09/30711711676700+0.5%19,00065億1654万-0.5%20.222.14
09/29686698682696+0.8%20,20064億8393万-0.71%20.122.13
09/28691691683691-0.22%3,60064億3269万-1.36%19.962.11
09/27683692683692+1.39%1,40064億4667万-1.14%20.012.12
09/26675691670683+0.37%4,80063億5817万-2.36%19.732.09
09/23685691679680-0.73%4,20063億3488万-2.44%19.662.08
09/21685691683685-2.14%4,80063億8146万-1.58%19.82.1
09/207007007007000%40065億2120万+0.72%20.242.14
09/16700701697700-0.36%3,20065億2120万+1.01%20.242.14
09/15724724670703-2.02%12,20065億4449万+1.81%20.312.15
09/14720720705717-1.1%3,80066億7957万+4.37%20.732.19
09/13698725698725+2.98%3,60067億5410万+6.15%20.962.22
09/12699704699704-2.29%80065億5846万+3.83%20.352.15
09/09702727702721+2.71%2,60067億1217万+6.9%20.832.2
09/087027027027020%40065億3517万+4.86%20.282.15
09/077027027027020%40065億3517万+5.49%20.282.15
09/06693715690702-2.5%5,20065億3517万+5.97%20.282.15
09/05703729703720-1.24%1,80067億286万+9.18%20.82.2
09/02710729705729+2.25%4,80067億8670万+11.22%21.062.23
09/01710714700713-2.33%3,60066億3765万+9.62%20.62.18
08/31730730720730-0.07%2,40067億9602万+12.93%21.092.23
08/30700733693730+4.29%10,00068億68万+13.71%21.112.23
08/29673700662700+4.48%17,60065億2120万+9.55%20.242.14
08/26661670661670-0.74%80062億4172万+5.35%19.372.05
08/25670675670675+0.75%40062億8830万+6.47%19.522.06
08/246706706706700%60062億4172万+5.85%19.372.05
08/23675675660670-0.74%80062億4172万+6.35%19.372.05
08/19655675630675+1.96%13,80062億8830万+7.66%19.522.06
08/18661662651662+1.07%6,60061億6719万+5.92%19.142.02
08/17650655645655+0.77%60061億198万+5.14%18.942
08/166506536456500%5,80060億5540万+4.67%18.791.99
08/156626626496500%2,60060億5540万+4.84%18.791.99
08/12625650625650+4%21,40060億5540万+5.01%18.791.99
08/10625625623625+0.32%2,40058億2250万+1.13%18.071.91
08/09610625610623+1.47%5,60058億386万+0.65%18.011.91
08/08600614600614+1.49%1,40057億2002万-0.65%17.751.88
08/05600605596605+0.83%3,60056億3618万-2.1%17.491.85
08/046016056006000%4,60055億8960万-2.91%17.351.84
08/03602613600600-2.76%4,60055億8960万-2.6%17.351.84
08/02608617608617-0.08%40057億4797万0%17.841.89