株価チャート

2016/07/22～2016/12/16

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
20239/1, 株式分割 1→3
2016
12/162,1302,1372,1072,130+0.16%865,8005273億8213万-0.93%18.592.4
12/152,1432,1502,1202,127-0.47%828,0005265億5681万-1.18%18.562.4
12/142,1502,1632,1332,137-0.62%725,7005290億3278万-0.67%18.652.41
12/132,1502,1602,1272,150+0.94%1,069,5005323億3408万-0.09%18.772.43
12/122,1172,1332,0972,130+1.11%1,108,2005273億8213万-1.02%18.592.4
12/092,1072,1302,0872,107-0.47%762,9005216億486万-2.24%18.392.38
12/082,1332,1332,0972,117+0.63%657,6005240億8084万-1.73%18.482.39
12/072,1002,1072,0772,103+1.12%1,002,9005207億7954万-2.35%18.362.37
12/062,0672,1132,0672,080-4%1,505,4005150億227万-3.48%18.162.35
12/052,1702,1902,1402,167-1.37%753,9005364億6070万+0.49%18.912.44
12/022,2132,2202,1832,197-1.49%534,3005438億8862万+1.93%19.172.48
12/012,2332,2432,2172,230-0.3%664,2005521億4186万+3.53%19.472.52
11/302,2102,2502,2072,237+0.3%794,1005537億9251万+3.98%19.522.52
11/292,2272,2502,2202,230+0.6%735,6005521億4186万+3.82%19.472.52
11/282,2032,2272,2032,217+1.37%719,4005488億4056万+3.34%19.352.5
11/252,1832,1972,1732,187+0.31%538,5005414億1264万+2.04%19.092.47
11/242,1902,2072,1772,180+0.31%479,7005397億6200万+1.77%19.032.46
11/222,1572,1772,1472,173+1.09%414,3005381億1135万+1.56%18.972.45
11/212,1302,1632,1072,150+0.94%1,045,2005323億3408万+0.56%18.772.43
11/182,1332,1432,1172,130-0.16%623,7005273億8213万-0.28%18.592.4
11/172,1402,1602,1232,133-0.16%927,9005282億746万-0.08%18.622.41
11/162,1332,1472,1032,137+0.79%615,6005290億3278万+0.12%18.652.41
11/152,1132,1302,0872,120+0.63%642,6005249億616万-0.56%18.512.39
11/142,0802,1202,0802,107+0.96%836,1005216億486万-1.1%18.392.38
11/112,1632,1672,0802,087-3.54%1,237,8005166億5292万-2.17%18.212.35
11/102,1532,1732,1332,163+2.04%707,4005356億3537万+1%18.882.44
11/092,1602,1802,0972,120-1.7%1,085,4005249億616万-1.4%18.512.39
11/082,1832,1902,1502,157+0.31%795,9005339億8473万-0.2%18.832.43
11/072,1902,1902,1432,150-1.68%933,3005323億3408万-0.78%18.772.43
11/042,1402,1932,1372,187+4.46%2,263,5005414億1264万+0.63%19.092.47
11/022,1072,1102,0832,093-0.95%631,5005183億357万-3.93%18.272.36
11/012,1172,1172,0902,113-0.78%950,1005232億5551万-3.46%18.452.38
10/312,1232,1332,1002,130+0.79%1,005,0005273億8213万-3.01%18.592.4
10/282,1402,1472,1002,113-1.09%2,972,7005232億5551万-4.11%18.452.38
10/272,1602,1702,1302,137-1.69%930,3005290億3278万-3.32%18.652.41
10/262,1532,1772,1502,173+0.46%698,1005381億1135万-1.84%18.972.45
10/252,1532,1732,1472,163+0.31%606,3005356億3537万-2.42%18.882.44
10/242,1572,1632,1402,157+0.62%425,7005339億8473万-2.77%18.832.43
10/212,1872,1872,1332,143-1.08%1,182,0005306億8343万-3.45%18.712.42
10/202,1602,1802,1432,167+0.31%1,080,9005364億6070万-2.53%18.912.44
10/192,1402,1672,1402,160+0.78%1,128,3005348億1005万-2.92%18.852.44
10/182,1232,1502,1172,143+1.42%1,231,5005306億8343万-3.71%18.712.42
10/172,1172,1172,0932,113+0.48%758,7005232億5551万-5.19%18.452.38
10/142,1102,1172,0902,103+0.16%1,122,9005207億7954万-5.85%18.362.37
10/132,1132,1172,0832,100-0.63%1,145,7005199億5422万-6.17%18.332.37
10/122,0972,1232,0932,113+1.44%2,199,3005232億5551万-5.65%18.452.38
10/112,0672,0932,0502,0830%1,833,3005158億2760万-7.04%18.192.35
10/072,1302,1372,0732,083-3.85%2,200,2005158億2760万-7.12%18.192.35
10/062,1932,2132,1532,167-6.2%2,564,7005364億6070万-3.53%18.912.44
10/052,3532,3832,2972,310-2.94%1,426,2005719億4964万+2.9%20.162.61
10/042,3972,4232,3702,380-0.7%1,088,7005892億8145万+6.3%20.772.68
10/032,3132,4002,2972,397+4.81%1,018,2005934億807万+7.38%20.922.7
09/302,2802,3172,2702,287-0.87%711,9005661億7237万+2.77%19.962.58
09/292,2872,3172,2472,307-1.28%886,8005711億2431万+3.86%20.132.6
09/282,3302,3472,3232,3370%409,5005785億5223万+5.4%20.42.64
09/272,2832,3372,2702,337+1.3%521,4005785億5223万+5.59%20.42.64
09/262,3172,3302,2972,307-0.14%390,3005711億2431万+4.56%20.132.6
09/232,2772,3172,2632,310+1.17%521,4005719億4964万+4.86%20.162.61
09/212,2202,2832,2172,283+2.85%686,7005653億4704万+3.79%19.932.58
09/202,2702,2702,2072,220-1.19%651,0005496億6589万+1%19.382.5
09/162,1832,2472,1802,247+2.74%650,7005562億6848万+2.21%19.612.53
09/152,1932,2132,1702,187-1.5%488,7005414億1264万-0.52%19.092.47
09/142,2072,2372,2072,220-0.15%435,3005496億6589万+0.95%19.382.5
09/132,2172,2432,2032,223+1.06%561,0005504億9121万+1.2%19.412.51
09/122,1832,2102,1832,2000%398,1005447億1394万+0.32%19.22.48
09/092,2232,2272,1932,200-0.9%487,8005447億1394万+0.41%19.22.48
09/082,2232,2332,2072,220-0.15%436,8005496億6589万+1.42%19.382.5
09/072,2172,2272,2072,223+0.3%355,5005504億9121万+1.48%19.412.51
09/062,1202,2332,1132,217+2.94%1,482,3005488億4056万+1.17%19.352.5
09/052,1272,1532,1202,153+1.73%868,5005331億5940万-1.67%18.82.43
09/022,1472,1572,1032,117-0.94%1,047,9005240億8084万-3.44%18.482.39
09/012,1672,1872,1272,137-1.38%1,073,4005290億3278万-2.61%18.652.41
08/312,1472,1702,1372,167+1.25%644,1005364億6070万-1.34%18.912.44
08/302,1702,2002,1302,140-0.93%936,9005298億5811万-2.59%18.682.41
08/292,2132,2202,1572,160-2.56%723,0005348億1005万-1.82%18.852.44
08/262,2372,2432,1902,217+0.3%1,125,6005488億4056万+0.67%19.352.5
08/252,2102,2372,1872,210+0.61%618,0005471億8991万+0.23%19.292.49
08/242,2472,2502,1972,197-0.15%482,7005438億8862万-0.56%19.172.48
08/232,1902,2072,1772,200-1.05%1,151,1005447億1394万-0.63%19.22.48
08/222,1972,2472,1832,223+2.3%1,253,7005504億9121万+0.42%19.412.51
08/192,2232,2332,1472,173-2.1%1,630,5005381億1135万-1.88%18.972.45
08/182,2372,2732,2132,220-1.33%698,1005496億6589万+0.18%19.382.5
08/172,2402,2732,2332,250+1.05%1,281,9005570億9380万+1.53%19.642.54
08/162,2102,2402,1872,227-0.3%614,1005513億1653万+0.57%19.442.51
08/152,2332,2472,2302,233+0.15%473,7005529億6718万+0.92%19.492.52
08/122,2502,2502,2232,230+1.06%562,5005521億4186万+0.63%19.472.52
08/102,1872,2232,1832,207+1.69%512,7005463億6459万-0.29%19.262.49
08/092,1472,1772,1302,170+1.72%646,8005372億8602万-1.9%18.942.45
08/082,1632,1632,1132,133-0.31%700,8005282億746万-3.86%18.622.41
08/052,1572,1832,1102,140-0.62%788,7005298億5811万-3.86%18.682.41
08/042,2702,2732,1432,153-5.97%1,472,1005331億5940万-3.52%18.82.43
08/032,2172,3002,2172,290+3.78%2,002,5005669億9769万+2.32%19.992.58
08/022,1972,2202,1902,207+0.61%641,4005463億6459万-1.53%19.262.49
08/012,1672,2072,1502,193-0.3%736,8005430億6329万-2.26%19.152.47
07/292,1772,2032,1502,200+1.23%701,1005447億1394万-1.96%19.22.48
07/282,1772,1832,1472,173-0.46%522,3005381億1135万-3.19%18.972.45
07/272,2232,2272,1802,183-0.91%763,2005405億8732万-2.83%19.062.46
07/262,2072,2172,1932,2030%555,6005455億3926万-2.03%19.232.49
07/252,2432,2572,1872,203-0.9%1,126,2005455億3926万-2.03%19.232.49
07/222,2432,2502,1972,223-2.34%1,238,4005504億9121万-1.1%19.412.51