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
20201/1, 株式分割 1→2
20177/1, 株式分割 1→2
2016
12/30661664661661-0.53%34,000271億6096万-3.47%24.223.66
12/29670670663665-0.49%51,200273億472万-2.96%24.353.68
12/28664675664668-4.26%136,400274億3822万-2.62%24.473.7
12/27696698695698+0.32%92,000286億6020万+1.71%25.563.86
12/26693696693696+0.32%56,400285億6778万+1.68%25.483.85
12/226936956936930%38,800284億7536万+1.5%25.43.83
12/21696696693693-0.29%51,200273億6673万+1.8%24.383.68
12/20693695693695+0.32%34,000274億4568万+2.24%24.453.69
12/19694695693693-0.14%46,800273億5686万+2.21%24.373.68
12/16694694693694-0.04%22,400273億9634万+2.51%24.413.69
12/15692695692694+0.25%19,200274億621万+2.85%24.423.69
12/14690694689693+0.36%27,600273億3713万+2.74%24.363.68
12/13689690688690+0.15%24,800272億3844万+2.68%24.273.66
12/12687689685689+0.58%24,800271億9896万+2.68%24.233.66
12/09685687683685-0.29%17,200270億4106万+2.39%24.093.64
12/08683687675687+0.51%43,600271億2001万+2.84%24.163.65
12/07687688683684-0.55%22,000269億8184万+2.47%24.043.63
12/06685688685687+0.15%23,600271億2988万+3.19%24.173.65
12/05686687683686-0.04%25,600270億9040万+3.2%24.143.64
12/02688689686687-0.4%32,400271億27万+3.54%24.153.65
12/01683692683689+1.55%104,800272億883万+4.12%24.243.66
11/30675679675679+0.52%38,000267億9433万+2.84%23.873.61
11/29674678674675+0.19%36,800266億5616万+2.62%23.753.59
11/28673674672674+0.41%18,800266億682万+2.59%23.713.58
11/25672674670671+0.11%25,600264億9826万+2.32%23.613.57
11/24671672670671-0.15%22,400264億6865万+2.37%23.583.56
11/22662673662672+1.13%47,200265億813万+2.52%23.623.57
11/21662665661664+0.23%15,200261億2547万+1.53%23.283.51
11/18662663658663+0.11%22,000260億6646万+1.3%23.223.51
11/17657662656662+0.72%22,400260億3695万+1.19%23.23.5
11/16656660656657+0.11%12,400258億5005万+0.46%23.033.48
11/15656657650656+0.15%36,400258億2055万+0.34%233.47
11/14659660655655-0.68%21,600257億8120万+0.19%22.973.47
11/11656661649660+0.61%32,000259億5825万+0.88%23.133.49
11/10660661655656+1%23,600258億87万+0.27%22.993.47
11/09655658646649-0.92%49,600255億4513万-0.73%22.763.44
11/08653656653655+0.38%10,800257億8120万+0.19%22.973.47
11/07650653650653-0.04%11,600256億8284万-0.19%22.883.46
11/04655655651653-0.31%23,200256億9267万-0.31%22.893.46
11/02657657655655-0.27%5,600257億7136万0%22.963.47
11/01660663657657-0.53%10,800258億4022万+0.27%23.023.48
10/31665665659660+0.53%30,800259億7793万+0.96%23.143.49
10/28656657651657+0.69%16,400258億4022万+0.42%23.023.48
10/27650653648652+0.81%15,600256億6316万-0.27%22.863.45
10/26641647641647+1.01%15,200254億5660万-0.92%22.683.42
10/25642645641641-0.16%26,800252億85万-1.91%22.453.39
10/24646646641642-0.7%25,200252億4020万-1.76%22.493.4
10/21647649644646-0.62%24,400254億1260万-1.07%22.643.42
10/20655655650650-0.57%38,000255億6996万-0.46%22.783.44
10/19655658654654-0.34%19,200257億1747万+0.11%22.913.46
10/18658658655656-0.3%19,600258億599万+0.61%22.993.47
10/176586606566580%9,200258億8466万+0.92%23.063.48
10/146576586576580%11,200258億8466万+1.08%23.063.48
10/13658659658658+0.04%6,000258億8466万+1.23%23.063.48
10/126586586586580%2,800258億7483万+1.35%23.053.48
10/11658661654658+0.04%15,200258億7483万+1.66%23.053.48
10/07661661658658-0.57%8,800258億6499万+1.78%23.043.48
10/06661662660661-0.08%7,600260億1251万+2.68%23.173.5
10/05656662656662+0.8%16,800260億3218万+2.92%23.193.5
10/04654658654657+0.42%12,000258億2565万+2.42%23.013.47
10/03653655653654+0.19%13,600257億1747万+2.15%22.913.46
09/30660660649653-1.4%28,000256億7300万+2.11%22.873.45
09/29659663658662+0.49%45,200260億3695万+3.72%23.23.5
09/28653659653659+1.04%38,800259億907万+3.54%23.083.49
09/27650652648652+0.27%21,600256億4349万+2.64%22.853.45
09/266506506446500%28,800255億7464万+2.36%22.783.44
09/23646650646650+0.66%52,400255億7464万+2.36%22.783.44
09/21645646645646+0.16%38,800254億225万+1.85%23.133.49
09/20643645643645+0.47%17,200253億6291万+1.7%23.13.49
09/16645645640642-0.43%22,800252億4490万+1.22%22.993.47
09/15644645644645+0.27%30,000253億5308万+1.82%23.093.49
09/14644644642643-0.12%22,400252億8424万+1.54%23.033.48
09/13642644642644+0.31%22,800253億1374万+1.66%23.053.48
09/12640642640642+0.2%22,400252億3507万+1.5%22.983.47
09/09638640638640+0.35%27,200251億8589万+1.47%22.943.46
09/08638639638638+0.12%24,000250億9738万+1.11%22.863.45
09/07637637635637+0.08%25,600250億6788万+1.15%22.833.45
09/06634637634637+0.47%20,800250億4821万+1.07%22.813.44
09/05619635619634+2.42%36,000249億3020万+0.76%22.73.43
09/02615619614619+0.69%4,400243億4014万-1.63%22.173.35
09/01619619613615-0.73%23,600241億7295万-2.31%22.013.32
08/31627627619619-1.32%16,000243億4997万-1.59%22.183.35
08/30626627613627+0.8%25,200246億7450万-0.28%22.473.39
08/29627627617622-0.12%20,800244億7782万-1.07%22.293.37
08/26628628622623-0.16%12,000245億732万-0.64%22.323.37
08/25628628624624-0.56%4,000245億4666万-0.32%22.353.38
08/24633637626628-0.32%10,400246億8434万+0.4%22.483.39
08/23635635630630-0.79%10,800247億6301万+1.04%22.553.41
08/22645645634635-1.63%20,400249億5767万+2.01%22.733.43
08/19644645644645+0.47%35,600253億7068万+4.03%23.13.49
08/18642645637642+0.08%41,600252億5268万+3.88%233.47
08/17644646642642-0.43%54,000252億3301万+3.97%22.983.47
08/16634645634644+1.66%99,200253億4118万+4.59%23.083.48
08/15632636632634+0.28%36,800249億2817万+3.05%22.73.43
08/126326326326320%33,600248億5934万+2.93%22.643.42
08/10631632631632+0.16%17,600248億5934万+3.1%22.643.42
08/09629631628631+0.28%32,800248億2000万+3.1%22.63.41
08/08628629628629+0.24%19,200247億5117万+2.99%22.543.4
08/05627628627628+0.16%24,400246億9216万+3.08%22.493.4
08/04625627625627+0.36%28,000246億5283万+3.42%22.453.39