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
20214/1, 株式分割 1→2
2016
12/30352369348350+2.34%157,40022億6825万+19.28%52.834.38
12/29336378336342+0.89%320,80022億1633万+17.76%51.624.28
12/28318358314339+9.9%369,60021億9686万+18.36%51.174.24
12/27300313300308+3.18%44,60019億9892万+8.83%46.563.86
12/26293316293299+2.05%84,00019億3726万+6.61%45.123.74
12/22303308293293-2.01%42,40018億9832万+5.22%44.213.66
12/21320320299299-6.13%107,20019億3726万+8.15%45.123.74
12/20333348317318-7.15%90,20020億6382万+16.06%48.073.98
12/19322364320343+7.03%234,80022億2282万+26.38%51.774.29
12/16312320312320+3.56%53,80020億7680万+19.85%48.374.01
12/15317320305309-2.37%48,40020億541万+17.05%46.713.87
12/14307327307317+6.39%225,80020億5408万+21.26%47.843.96
12/13298305298298-0.83%67,00019億3077万+14.86%44.973.73
12/12310315300300+1.69%216,60019億4700万+16.73%45.353.76
12/09266299260295+10.69%486,80019億1455万+15.23%44.593.69
12/08278278261267-4.14%36,80017億2958万+4.1%40.283.34
12/07270281270278+2.39%40,80018億422万+9.02%42.023.48
12/06273275270272+2.45%59,20017億6203万+6.89%41.043.4
12/05263268259265+1.53%41,20017億1985万+4.74%40.063.32
12/02259268257261+0.97%29,20016億9389万+3.57%39.453.27
12/012612702572590%44,80016億7766万+2.58%39.073.24
11/30254261253259+2.58%49,80016億7766万+2.58%39.073.24
11/29250254250252+0.6%28,00016億3548万0%38.093.16
11/28254254250251+0.6%13,60016億2574万-0.2%37.873.14
11/25255255249249-0.8%29,40016億1601万-0.8%37.643.12
11/24256256251251-0.79%23,20016億2899万0%37.943.14
11/22252255250253-0.2%19,60016億4197万+0.8%38.243.17
11/21248255246254+3.89%36,40016億4521万+1%38.323.17
11/18244247243244+0.21%23,20015億8356万-2.4%36.883.06
11/17250251235244-2.01%86,20015億8031万-2.6%36.813.05
11/16246249246249+0.2%21,60016億1276万-0.2%37.563.11
11/152502522472480%7,80016億952万-0.4%37.493.11
11/14244252244248+0.2%15,60016億952万-0.4%37.493.11
11/11245250245248+2.27%23,80016億627万-0.6%37.413.1
11/10243257239242+3.2%79,00015億7058万-2.81%36.583.03
11/09254256226235-7.5%101,80015億2190万-5.82%35.452.94
11/08256260252254-1.74%55,80016億4521万+1.81%38.323.17
11/07259261256258-2.09%37,60016億7442万+3.61%393.23
11/04273276262264-8.98%293,00017億1011万+6.25%39.833.3
11/02250290250290+16.03%542,80018億7885万+17.21%43.763.63
11/01252252246250-0.8%7,40016億1925万+1.84%37.713.12
10/31251255247252+0.6%13,60016億3223万+2.65%38.023.15
10/28251254250250-0.79%13,20016億2250万+2.46%37.793.13
10/27252257250252+0.2%4,40016億3548万+3.28%38.093.16
10/26251257251252+0.2%14,60016億3223万+3.5%38.023.15
10/25259259248251-0.99%15,20016億2899万+3.29%37.943.14
10/24253259252254+1.81%37,60016億4521万+4.32%38.323.17
10/21246250246249+0.81%23,20016億1601万+2.89%37.643.12
10/20248249246247+0.2%10,40016億303万+2.07%37.343.09
10/19250250243247-1.79%11,60015億9978万+1.86%37.263.09
10/18242251242251+4.37%26,60016億2899万+3.72%37.943.14
10/17237243237241+1.69%3,60015億6084万-0.21%36.353.01
10/14236238236237+0.21%2,00015億3488万-1.87%35.752.96
10/132362392352360%6,80015億3164万-2.07%35.672.96
10/12238238234236-0.21%4,20015億3164万-2.07%35.672.96
10/11244248235237-3.27%15,60015億3488万-1.87%35.752.96
10/07247247245245-0.81%9,20015億8680万+1.45%36.963.06
10/06248251247247+0.61%21,80015億9978万+2.28%37.263.09
10/05245246243245+0.62%24,80015億9005万+1.66%37.033.07
10/04243245243244+0.41%5,00015億8031万+1.46%36.813.05
10/03242243240243+0.41%4,80015億7382万+1.04%36.663.04
09/30242244241242-0.82%2,80015億6733万+0.63%36.53.02
09/29245247242244+0.83%18,60015億8031万+1.46%36.813.05
09/28244247241242-0.21%12,80015億6733万+0.63%36.53.02
09/27239244239242+1.26%6,20015億7058万+0.83%36.583.03
09/26243243239239-0.42%6,00015億5111万-0.42%36.132.99
09/23238245238240+1.05%17,00015億5760万0%36.283.01
09/21241241238238-1.45%2,80015億4137万-1.45%35.92.97
09/20243244240241-0.41%12,00015億6409万-0.41%36.433.02
09/16241248241242+0.62%4,40015億7058万-0.41%36.583.03
09/152452462412410%13,60015億6084万-1.03%36.353.01
09/14247256240241-5.69%32,60015億6084万-0.62%36.353.01
09/13242259240255+7.37%74,60016億5495万+5.37%38.553.19
09/12239240236238-2.26%6,00015億4137万-1.45%35.92.97
09/09240244238243+1.67%5,20015億7707万+1.25%36.733.04
09/08238240238239+0.84%4,20015億5111万0%36.132.99
09/07236239233237+0.21%10,20015億3813万-0.84%35.822.97
09/06234238234237+0.85%5,80015億3488万-0.63%35.752.96
09/05237237232235-0.42%8,80015億2190万-1.47%35.452.94
09/02232237232236-1.88%9,40015億2839万-1.05%35.62.95
09/01237243236240+1.69%7,60015億5760万+0.84%36.283.01
08/31239239236236-1.87%6,60015億3164万-0.84%35.672.96
08/30243243239241+0.84%2,80015億6084万+1.05%36.353.01
08/29236242236239+0.42%3,60015億4786万-0.21%36.052.99
08/26240241236238-0.84%5,20015億4137万-0.63%35.92.97
08/25240241239240-1.03%6,40015億5435万-0.21%36.23
08/24241247240242+0.21%11,00015億7058万+0.83%36.583.03
08/23253253240242-2.82%21,60015億6733万+1.05%36.53.02
08/22243250243249+2.69%8,60016億1276万+3.54%37.563.11
08/19243252241242-1.83%23,60015億7058万+0.83%36.583.03
08/18251253247247-3.33%10,20015億9978万+2.28%37.263.09
08/17266267254255-0.39%20,00016億5495万+5.81%38.553.19
08/16274274243256-4.66%126,80016億6144万+6.67%38.73.21
08/15238278238269+13.05%354,00017億4256万+11.88%40.593.36
08/12227243227238+5.09%15,40015億4137万-0.63%35.92.97
08/10230230226226-3.42%8,80014億6674万-5.44%34.162.83
08/09234242225234+1.74%10,60015億1866万-2.09%35.372.93
08/08224230224230+4.31%9,80014億9270万-4.17%34.772.88
08/052192242192210%5,20014億3104万-8.13%33.332.76
08/04225225220221-0.45%2,60014億3104万-8.13%33.332.76