2501 サッポロ HD

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
2016
12/303,0003,0252,9673,0100%237,9002371億7083万+0.87%24.761.67
12/292,9903,0202,9803,010+0.67%433,8002371億7083万+0.8%24.761.67
12/282,9802,9972,9612,990-1.48%324,7002355億9495万+0.07%24.61.66
12/273,0503,0653,0253,035-0.49%640,4002391億4069万+1.51%24.971.69
12/263,0353,0753,0353,050+0.99%413,1002403億2260万+2.18%25.091.7
12/223,0353,0403,0103,020+0.17%315,1002379億5877万+1.41%24.841.68
12/213,0203,0403,0103,015-0.82%417,1002375億6480万+1.45%24.81.68
12/203,0253,0603,0153,040+1%325,8002395億3466万+2.49%25.011.69
12/193,0003,0202,9963,010+0.47%261,3002371億7083万+1.72%24.761.67
12/163,0003,0202,9832,996+0.98%505,5002360億6771万+1.49%24.651.67
12/152,9782,9852,9542,967+0.58%389,1002337億8268万+0.61%24.411.65
12/143,0203,0452,9412,950-2.32%639,7002324億4317万+0.27%24.271.64
12/132,9803,0302,9713,020+1.14%437,1002379億5877万+2.76%24.841.68
12/122,8982,9972,8982,986+3.36%540,4002352億7977万+1.84%24.561.66
12/092,8302,8952,8252,889+0.56%719,8002276億3672万-1.26%23.771.61
12/082,8932,8942,8282,873+0.74%677,4002263億7601万-2.01%23.631.6
12/072,8902,8902,8442,852-1.42%560,9002247億2133万-2.89%23.461.59
12/062,9462,9462,8812,893-1.06%372,0002279億5190万-1.67%23.81.61
12/052,9222,9392,9122,924-0.17%303,4002303億9452万-0.71%24.051.63
12/022,9702,9792,9042,929-1.81%536,5002307億8849万-0.61%24.11.63
12/013,0003,0102,9632,983-0.9%685,3002350億4339万+1.15%24.541.66
11/303,0303,0503,0103,010-1.47%551,0002371億7083万+2.07%24.761.67
11/293,0503,0753,0303,055+0.33%305,1002407億1658万+3.59%25.131.7
11/283,0303,0553,0153,0450%250,5002399億2863万+3.4%25.051.69
11/253,0503,0503,0153,045-0.49%353,0002399億2863万+3.47%25.051.69
11/243,0803,0953,0403,0600%361,7002411億1055万+4.08%25.171.7
11/223,0453,0953,0353,060+0.82%393,4002411億1055万+4.29%25.171.7
11/212,9303,0452,9133,035+3.94%646,1002391億4069万+3.69%24.971.69
11/182,9302,9422,9022,920+1.21%443,4002300億7935万-0.03%24.021.62
11/172,8662,9402,8662,885+0.77%485,0002273億2154万-1.16%23.731.6
11/162,8682,8852,8512,863+0.46%316,1002255億8807万-1.95%23.551.59
11/152,8992,9002,8432,850-0.56%317,5002245億6374万-2.43%23.451.58
11/142,8702,8902,8582,866+0.39%304,9002258億2445万-1.92%23.581.59
11/112,9182,9222,8492,855-1.89%546,1002249億5772万-2.29%23.491.59
11/102,9152,9192,8622,910+4%522,5002292億9140万-0.38%23.941.62
11/092,8972,9482,7782,798-2.64%526,7002204億6644万-4.18%23.021.56
11/082,8802,8972,8432,874+1.13%394,0002264億5481万-1.61%23.641.6
11/072,8042,8462,7652,842+0.32%791,8002239億3339万-2.6%23.381.58
11/042,9903,0002,8162,833-6.5%1,244,5002232億2424万-2.85%23.311.58
11/022,9803,0352,9803,030+0.66%341,9002387億4672万+3.98%24.931.68
11/012,9613,0102,9413,010+1.38%399,0002371億7083万+3.72%24.761.67
10/312,9702,9892,9502,969-0.27%386,6002339億4027万+2.7%24.421.65
10/282,9883,0002,9522,977+0.34%420,0002345億7062万+3.26%24.491.66
10/272,9742,9782,9502,967-0.24%345,0002337億8268万+3.2%24.411.65
10/262,9742,9952,9682,974-0.63%460,0002343億3424万+3.77%24.471.65
10/252,9822,9972,9622,993-0.13%202,7002358億3133万+4.83%24.621.66
10/242,9753,0102,9712,997+0.74%308,6002361億4651万+5.38%24.651.67
10/213,0003,0152,9682,975-0.6%390,9002344億1303万+4.98%24.471.65
10/202,9552,9932,9522,993+1.01%440,5002358億3133万+5.98%24.621.66
10/192,9192,9692,9122,963+1.61%286,9002334億6750万+5.41%24.371.65
10/182,8662,9162,8592,916+1.21%240,9002297億6417万+4.14%23.991.62
10/172,8702,8872,8582,881+0.17%222,2002270億637万+3.15%23.71.6
10/142,8712,8962,8552,876-0.42%426,8002266億1240万+3.23%23.661.6
10/132,8962,9072,8752,888-0.45%304,1002275億5793万+3.92%23.761.61
10/122,8812,9192,8812,901+0.38%346,6002285億8225万+4.8%23.861.61
10/112,8802,8942,8652,890+0.94%250,7002277億1552万+4.79%23.771.61
10/072,8612,8742,8432,863-0.14%288,1002255億8807万+4.22%23.551.59
10/062,8682,8782,8442,867+0.74%323,9002259億325万+4.86%23.581.59
10/052,8592,8662,8432,846-0.66%211,7002242億4857万+4.63%23.411.58
10/042,8452,8652,8312,865+0.67%267,1002257億4566万+5.76%23.571.59
10/032,8442,8552,8222,846+1.86%319,6002242億4857万+5.56%23.411.58
09/302,7932,8212,7772,794+0.22%463,5002201億5126万+4.14%22.981.55
09/292,7892,7992,7612,788+0.29%373,7002196億7850万+4.34%22.941.55
09/282,7412,7832,7202,780+1.39%378,6002190億4814万+4.51%22.871.55
09/272,6972,7442,6762,742+0.73%541,1002160億5396万+3.59%22.561.52
09/262,7672,7892,7082,722-2.05%666,6002144億7807万+3.3%22.391.51
09/232,7712,7892,7492,779+0.58%413,0002189億6935万+5.87%22.861.55
09/212,7422,7672,7102,763+0.77%466,4002177億864万+5.62%22.731.54
09/202,7052,7482,7022,742+1.26%342,8002160億5396万+5.22%22.561.52
09/162,7312,7312,6962,708-0.4%273,4002133億7495万+4.07%22.281.51
09/152,7382,7582,7122,719-0.69%320,7002142億4169万+4.58%22.371.51
09/142,7212,7552,7082,738+0.51%286,8002157億3878万+5.51%22.521.52
09/132,7102,7322,6812,724+1.53%296,8002146億3566万+5.21%22.411.51
09/122,6642,6912,6452,683+0.11%249,1002114億510万+3.91%22.071.49
09/092,7342,7352,6792,680-1.76%416,8002111億6871万+4%22.051.49
09/082,7182,7472,7012,728-0.07%375,9002149億5084万+5.98%22.441.52
09/072,6842,7512,6782,730+1.94%609,2002151億843万+6.1%22.461.52
09/062,6362,6822,6362,678+1.79%341,6002110億1113万+3.92%22.031.49
09/052,6702,6702,6152,631-0.34%307,2002073億779万+1.82%21.641.46
09/022,6252,6932,6232,640+0.88%578,3002080億1694万+1.77%21.721.47
09/012,5892,6372,5852,617+3.11%928,1002062億467万+0.46%21.531.45
08/312,5332,5502,5032,538+0.48%573,3001999億7992万-3.02%20.881.41
08/302,5582,5602,5162,526-1.25%433,6001990億3439万-4.06%20.781.4
08/292,5642,5692,5332,558+0.2%583,9002015億5581万-3.44%21.041.42
08/262,5342,5682,5072,553+1.71%740,4002011億6184万-4.27%211.42
08/252,5352,5402,4982,510-0.32%491,6001977億7368万-6.45%20.651.4
08/242,4952,5232,4912,518+0.64%415,7001984億404万-6.88%20.711.4
08/232,4442,5082,4442,502+2.42%512,5001971億4333万-8.12%20.581.39
08/222,4412,4702,4282,443-0.37%324,9001924億9447万-10.87%20.11.36
08/192,4642,4652,4212,452-0.81%528,0001932億361万-11.35%20.171.36
08/182,5272,5582,4672,472-2.83%740,7001947億7950万-11.3%20.341.37
08/172,5412,5552,5272,544+0.95%628,2002004億5269万-9.4%20.931.41
08/162,6012,6052,5072,520-4.73%1,095,3001985億6163万-10.83%20.731.4
08/152,6422,6752,6312,645+0.15%635,7002084億1091万-7%21.761.47
08/122,6612,6772,6372,641+1.15%685,3002080億9574万-7.69%21.731.47
08/102,6002,6302,5852,611+1.36%590,8002057億3191万-9.31%21.481.45
08/092,5572,5812,5172,576+0.66%699,2002029億7411万-11.11%21.191.43
08/082,6262,6292,5482,5590%704,6002016億3460万-12.33%21.051.42
08/052,5842,5912,5192,559-1.16%775,1002016億3460万-12.9%21.051.42
08/042,7652,7682,5632,589-4.43%1,182,0002039億9843万-12.36%21.31.44