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
20174/1, 株式分割 1→2
2016
12/30603609600606+0.5%5,200119億6176万+1.51%17.762.12
12/29608620603603-2.74%13,800119億254万+1.01%17.672.11
12/28604626604620+3.94%20,000122億3811万+3.85%18.172.17
12/27608614594597-1.81%33,600117億7424万+0.25%17.482.09
12/26622622604608+0.16%19,000119億9137万+2.45%17.812.12
12/22617631607607-4.41%45,800119億7163万+2.62%17.782.12
12/21600635600635+11.61%106,800125億2432万+7.72%18.62.22
12/20575578565569-1.56%24,000112億2155万-2.99%16.661.99
12/19570580570578+0.43%10,600113億9920万-1.28%16.932.02
12/16579588575575-0.86%17,000113億4986万-1.37%16.852.01
12/15598598580580-1.78%15,000114億4855万-0.34%172.03
12/14600601590591-1.17%23,000116億5581万+1.81%17.312.06
12/13596601595598-0.83%10,400117億9398万+3.37%17.512.09
12/12600619600603+1.95%42,400118億9268万+4.42%17.662.11
12/09597600589591-1.01%17,200116億6568万+2.78%17.322.07
12/08600601593597+0.93%8,600117億8411万+4.19%17.52.09
12/07588597586592+0.17%7,800116億7555万+3.59%17.342.07
12/06588598588591+0.08%7,400116億5581万+3.42%17.312.06
12/05588603586590+0.34%6,400116億4594万+3.33%17.292.06
12/02592605584588-2.65%23,400116億646万+2.98%17.232.06
12/01607609600604-0.41%13,400119億2228万+5.78%17.72.11
11/30594609594607+0.92%23,600119億7163万+6.4%17.782.12
11/29591609591601+1.35%19,600118億6307万+5.62%17.622.1
11/28607615590593-2.31%15,600117億516万+4.4%17.382.07
11/25591610591607+1.85%21,200119億8150万+6.87%17.792.12
11/24618622596596-1.08%27,200117億6437万+5.3%17.472.08
11/22570606568603+3.7%46,800118億9268万+6.45%17.662.11
11/21565587562581+4.97%31,200114億6829万+3.01%17.032.03
11/18550557549554+1.1%13,600109億2547万-1.86%16.221.94
11/17553558546548-0.9%26,000108億704万-3.27%16.051.91
11/16558563542553-0.45%20,400109億573万-2.9%16.191.93
11/15513555505555-0.54%40,200109億5508万-2.8%16.271.94
11/14545559545558+4.3%20,400110億1429万-2.79%16.361.95
11/11550556535535-1.02%26,200105億6030万-7.28%15.681.87
11/10540550536541+0.09%38,400106億6886万-6.97%15.841.89
11/09541554492540+1.41%170,400106億5899万-7.53%15.831.89
11/08556711533533-5.08%596,800105億1095万-9.13%15.611.86
11/07556570556561+1.81%8,200110億7351万-4.75%16.441.96
11/04545554543551+1.57%14,600108億7612万-6.45%16.151.93
11/02558558532543-4.32%13,800107億834万-7.89%15.91.9
11/01578582564567-1.9%13,400111億9194万-3.74%16.621.98
10/31581586577578-2.45%8,800114億907万-1.7%16.942.02
10/28598598586593-0.67%5,400116億9529万+1.11%17.372.07
10/27582598582597+2.49%13,200117億7424万+2.49%17.482.09
10/26577585576582+0.78%7,400114億8803万+0.69%17.062.04
10/25590600578578-1.79%27,600113億9920万+0.43%16.932.02
10/24582595581588+1.82%17,200116億646万+2.8%17.232.06
10/215785845785780%6,400113億9920万+1.49%16.932.02
10/20587592578578+0.7%6,800113億9920万+2.21%16.932.02
10/19581581566574-1.29%9,200113億2025万+2.05%16.812.01
10/18580585571581+3.29%26,200114億6829万+3.94%17.032.03
10/17594594558563-2.93%26,400111億312万+1.35%16.491.97
10/14596600572580-2.69%17,000114億3868万+4.79%16.992.03
10/13612615593596-4.18%13,200117億5450万+8.47%17.452.08
10/12620635616622+0.24%19,400122億6771万+14.04%18.222.17
10/11623623612620-0.16%20,800122億3811万+14.81%18.172.17
10/07619621612621+0.16%20,200122億5784万+16.07%18.22.17
10/06640640615620-3.2%53,600122億3811万+16.98%18.172.17
10/05623645612641+2.89%56,200126億4275万+22%18.772.24
10/04612623611623+4.27%68,200122億8745万+19.71%18.252.18
10/03590605590597+0.93%46,400117億8411万+16.15%17.52.09
09/30566613566592+1.89%47,000116億7555万+15.75%17.342.07
09/29551581551581+6.81%52,000114億5842万+14.5%17.022.03
09/28540545528544+0.65%14,000107億2808万+7.84%15.931.9
09/27523546523540+1.89%18,400106億5899万+7.57%15.831.89
09/26536537520530-1.49%42,200104億6161万+6%15.531.85
09/23520539504538+7.71%78,200106億1952万+8.03%15.771.88
09/21506507500500+0.2%21,20098億5957万+0.71%14.641.75
09/20499510498499-1.29%28,60098億3983万+0.5%14.611.74
09/16506509505505+1.41%30,20099億6813万+1.41%14.81.77
09/15501501498498-0.4%8,40098億2996万-0.4%14.61.74
09/14500504497500+0.81%26,80098億6944万-0.4%14.661.75
09/13494500494496+0.4%26,80097億9048万-1.59%14.541.73
09/12491500491494-0.4%13,80097億5101万-2.18%14.481.73
09/094965034954960%29,80097億9048万-2.17%14.541.73
09/08496497491496+0.51%33,80097億9048万-2.55%14.541.73
09/07486495485494+1.65%11,00097億4114万-3.24%14.461.73
09/06489497486486-0.92%25,20095億8323万-5.36%14.231.7
09/05499501490490-1.21%40,60096億7205万-5.04%14.361.71
09/02500500496496-0.8%37,80097億9048万-4.43%14.541.73
09/01498501498500-0.2%9,80098億6944万-4.03%14.661.75
08/31501505499501-0.1%36,60098億8918万-4.39%14.681.75
08/30497505497502+1.11%11,60098億9905万-4.84%14.71.75
08/29496520496496+0.2%37,20097億9048万-6.42%14.541.73
08/26500504491495-1.69%19,20097億7074万-7.3%14.511.73
08/25505505497504+1.1%11,80099億3853万-6.24%14.761.76
08/24497499497498+0.4%14,40098億2996万-7.78%14.61.74
08/23498499495496+0.1%22,60097億9048万-8.66%14.541.73
08/22498499494496+1.02%16,80097億8061万-9.25%14.521.73
08/19490497488491+2.62%22,20096億8192万-10.82%14.381.72
08/18480494478478-3.24%41,00094億3518万-13.56%14.011.67
08/17506508494494-3.14%32,80097億5101万-11.47%14.481.73
08/16525530508510-4.23%17,600100億6683万-9.25%14.951.78
08/15520540520533-6.58%39,000105億1095万-5.75%15.611.86
08/12553571553570+3.64%9,800112億5116万+0.35%16.711.99
08/10542553537550+1.48%5,800108億5638万-3.51%16.121.92
08/09531550531542+2.17%5,600106億9847万-5.41%15.891.9
08/08535540528531-1.21%9,400104億7148万-8.06%15.551.85
08/05534545534537+1.13%8,200105億9978万-7.57%15.741.88
08/04543543528531-2.12%7,200104億8134万-8.92%15.561.86