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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
2016
12/30475477470472-0.8%4,44513億4141万+0.11%-1.86
12/29476477472475+1.41%7,62013億5216万+1.13%-1.88
12/28456477456469-5.07%28,57413億3334万+0.14%-1.85
12/27490494476494+1.85%27,72714億458万+5.72%-1.95
12/26497543482485-1.35%72,38813億7904万+4.47%-1.91
12/22491496488491+0.19%9,94813億9786万+6.35%-1.94
12/21485490485490+1.07%4,65713億9517万+6.61%-1.94
12/20482486482485+1.38%3,81013億8039万+5.94%-1.92
12/19477487475479+0.4%12,27613億6157万+4.96%-1.89
12/16476477474477+0.1%23,91813億5619万+5%-1.88
12/15476477472476+0.2%7,19613億5485万+5.36%-1.88
12/14475477475475+0.1%4,65713億5216万+5.62%-1.88
12/13474477474475+0.2%4,65713億5082万+5.75%-1.88
12/12477477472474+0.7%3,17513億4813万+6.01%-1.87
12/09476476470471-0.8%9,10113億3872万+5.51%-1.86
12/08472474472474+0.6%4,23313億4947万+6.83%-1.87
12/07470472468472+1.32%3,81013億4141万+6.44%-1.86
12/06463465461465+1.03%4,02213億2393万+5.29%-1.84
12/05458461454461+1.56%6,35013億1049万+4.45%-1.82
12/02458458454454-1.03%5,29112億9033万+2.85%-1.79
12/01455460455458+1.25%3,59813億377万+4.16%-1.81
11/30458461453453-0.42%6,56112億8764万+3.1%-1.79
11/29447458447455+1.8%7,83112億9302万+3.53%-1.8
11/28447447444446+0.96%5,29112億7017万+1.93%-1.76
11/25437442437442-0.53%8,89012億5807万+0.96%-1.75
11/24439445439445+1.95%2,54012億6479万+1.73%-1.76
11/224374374354360%4,02212億4060万-0.21%-1.72
11/21437437436436+0.87%3,38712億4060万+0.02%-1.72
11/18433437432432-0.11%3,38712億2985万-0.85%-1.71
11/17433433433433-0.87%84712億3119万-0.74%-1.71
11/16437437436437+1.54%2,32812億4194万+0.13%-1.72
11/15437437430430-1.73%2,54012億2313万-1.16%-1.7
11/14435437435437+2.32%42312億4463万+0.57%-1.73
11/11435435428428-1.84%34,07712億1641万-1.71%-1.69
11/10437437436436+0.44%2,54012億3926万+0.14%-1.72
11/09444444434434-1.29%7,62012億3388万-0.07%-1.71
11/08438439438439+0.32%84712億5001万+1.24%-1.74
11/07444444438438+0.22%2,96312億4598万+1.15%-1.73
11/04435444435437+0.43%2,96312億4329万+0.93%-1.73
11/02444444435435-1.92%5,71512億3791万+0.49%-1.72
11/01443445443444+0.21%2,75212億6210万+2.46%-1.75
10/31442444442443-0.21%3,81012億5942万+2.24%-1.75
10/284434444434440%2,11712億6210万+2.69%-1.75
10/27443444442444+0.97%3,17512億6210万+2.69%-1.75
10/26441441439439-0.32%63512億5001万+1.95%-1.74
10/25443443439441-0.74%2,54012億5404万+2.51%-1.74
10/24443444435444+1.29%3,38712億6345万+3.28%-1.75
10/21432441432438+1.53%5,50312億4732万+2.2%-1.73
10/20435435430432-0.11%2,32812億2850万+0.89%-1.71
10/19433434429432+0.77%4,65712億2985万+1%-1.71
10/18427431427429+0.55%1,48212億2044万+0.23%-1.69
10/17429430426427-0.55%3,17512億1372万-0.09%-1.69
10/14425429422429-0.33%2,11712億2044万+0.47%-1.69
10/13431431430430+1.56%42312億2447万+0.8%-1.7
10/12424424424424-0.44%1,69312億565万-0.75%-1.67
10/11430432426426-0.99%2,75212億1103万-0.31%-1.68
10/074304304304300%1,27012億2313万+0.92%-1.7
10/06429430429430+0.22%1,27012億2313万+0.92%-1.7
10/05423429422429+0.89%1,90512億2044万+0.94%-1.69
10/04422425422425+0.67%1,69312億969万+0.29%-1.68
10/034224224224220%1,05812億162万-0.38%-1.67
09/30424424422422-1.54%42312億162万-0.15%-1.67
09/29426429422429+0.78%5,08012億2044万+1.42%-1.69
09/28426431424426-4.66%11,21812億1103万+0.87%-1.68
09/27444446438446+1.94%10,16012億7017万+6.05%-1.76
09/26434438434438+1.87%5,08012億4598万+4.28%-1.73
09/23427437427430+0.66%4,02212億2313万+2.86%-1.7
09/21421431421427+1.46%1,90512億1506万+2.42%-1.69
09/20432432420421-1%6,35011億9759万+0.95%-1.66
09/164254284254250%1,05812億969万+2.21%-1.68
09/15422425421425+0.56%2,54012億969万+2.46%-1.68
09/14423425422423-0.44%1,90512億296万+2.14%-1.67
09/13425425425425+0.11%63512億834万+2.84%-1.68
09/12425430424424-1.32%1,90512億700万+2.73%-1.68
09/09424430424430+1.45%3,38712億2313万+4.35%-1.7
09/08425425421424-0.33%2,11712億565万+3.11%-1.67
09/07427429423425-0.22%3,81012億969万+3.46%-1.68
09/06425429425426+0.67%1,69312億1237万+3.94%-1.68
09/05422429421423+1.24%5,08012億431万+3.25%-1.67
09/02413418413418+1.26%1,05811億8952万+2.23%-1.65
09/01422422412413-0.68%3,81011億7474万+0.96%-1.63
08/31415419415416+0.8%1,90511億8280万+1.65%-1.64
08/30414418410412+0.23%4,02211億7339万+0.84%-1.63
08/29412415410412+0.11%5,92611億7071万+0.61%-1.63
08/26411411411411+0.12%1,90511億6936万+0.25%-1.62
08/254064114064110%42311億6802万+0.14%-1.62
08/22411411411411+1.64%2,54011億6802万-0.11%-1.62
08/19410410404404-1.38%1,69311億4920万-1.72%-1.6
08/18410410405410+1.29%7,40811億6533万-0.58%-1.62
08/17407410403404-0.58%1,69311億5054万-2.08%-1.6
08/16414414407407-0.23%1,48211億5727万-1.5%-1.61
08/15409410407408+0.35%2,11711億5995万-1.51%-1.61
08/12402410400406+1.06%5,71511億5592万-2.09%-1.6
08/10402402402402-0.23%84711億4382万-3.12%-1.59
08/094034034034030%63511億4651万-3.12%-1.59
08/08406406396403-0.81%4,44511億4651万-3.36%-1.59
08/05409409406406+0.12%42311億5592万-2.8%-1.6
08/04407407406406-0.23%84711億5458万-3.14%-1.6
08/03407414407407-1.94%2,11711億5727万-2.92%-1.61
08/02410415410415+1.74%42311億8011万-1.23%-1.64