株価チャート

2016/07/27～2016/12/30

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
20187/1, 株式分割 1→2
2016
12/30246252232243-3.95%37,00020億8037万-0.41%19.660.89
12/29255260244253-1.56%18,80021億6598万+3.69%20.470.92
12/28256275243257+0.78%66,40022億22万+5.76%20.80.94
12/27245264242255+4.08%94,60021億8310万+5.37%20.640.93
12/26245248245245+0.41%12,00020億9749万+1.66%19.830.89
12/22242244241244+1.46%4,60020億8893万+1.24%19.750.89
12/212442442412410%2,00020億5473万-0.21%19.420.88
12/202412422402410%6,60020億5473万+0.21%19.420.88
12/19240241240241-0.41%1,40020億5473万+0.21%19.420.88
12/162432432392420%5,60020億6327万+0.63%19.50.88
12/152422422412420%5,80020億6327万+0.63%19.50.88
12/142442442402420%9,40020億6327万+1.05%19.50.88
12/13236242233242-0.41%9,00020億6327万+1.05%19.50.88
12/122442452402430%16,80020億7182万+1.46%19.580.88
12/092432442432430%2,60020億7182万+1.46%19.580.88
12/08241245241243+0.21%5,20020億7182万+1.46%19.580.88
12/072422442422420%15,80020億6755万+1.26%19.540.88
12/062432442422420%1,80020億6755万+1.26%19.540.88
12/05242242241242-0.21%3,80020億6755万+1.26%19.540.88
12/02243243242243-0.21%3,40020億7182万+1.46%19.580.88
12/01243244242243+0.41%4,60020億7609万+2.1%19.620.89
11/302452452422420%4,00020億6755万+1.68%19.540.88
11/29245245241242-0.41%3,00020億6755万+1.68%19.540.88
11/282452452402430%11,00020億7609万+2.53%19.620.89
11/25240244240243+0.21%16,20020億7609万+2.53%19.620.89
11/24242243241243+3.19%3,80020億7182万+2.32%19.580.88
11/222352352352350%3,40020億774万-0.84%18.980.86
11/21236236234235+0.43%2,00020億614万-0.84%18.960.86
11/182342382342340%1,80019億9761万-1.27%18.880.85
11/17236236234234-0.64%2,00019億9761万-1.27%18.880.85
11/16234241234236+0.86%2,20020億1041万-0.63%190.86
11/15234236231234-1.68%2,20019億9334万-1.48%18.840.85
11/14237238237238+0.42%60020億2749万+0.21%19.160.86
11/11236243235237+0.64%8,40020億1895万-0.21%19.080.86
11/10240244234235+2.17%4,40020億614万-0.84%18.960.86
11/09241243223230-4.96%8,40019億6346万-2.54%18.560.84
11/08243243242242-0.21%40020億6590万+2.54%19.530.88
11/07240243240243+1.04%2,60020億7017万+2.75%19.570.88
11/042402422392400%2,20020億4883万+2.13%19.370.87
11/022402432392400%2,40020億4883万+2.56%19.370.87
11/012402402402400%60020億4883万+2.56%19.370.87
10/28240240240240-0.83%4,80020億4883万+3%19.370.87
10/26235242235242+2.98%5,40020億6590万+4.31%19.530.88
10/25234235233235+0.43%5,40020億614万+1.29%18.960.86
10/24233234233234-0.21%1,00019億9761万+1.3%18.880.85
10/212342352332350%1,40020億187万+1.52%18.920.85
10/20235235233235-0.42%1,40020億187万+1.96%18.920.85
10/18237237232236-0.42%4,60020億1041万+2.39%190.86
10/17233237233237+0.21%60020億1895万+3.28%19.080.86
10/14233236233236-0.21%40020億1468万+3.06%19.040.86
10/132372372372370%20020億1895万+3.73%19.080.86
10/11234237233237-0.42%60020億1895万+3.73%19.080.86
10/07236238236238+0.85%1,60020億2749万+4.63%19.160.86
10/06235237235236-0.42%1,40020億1041万+3.74%190.86
10/05236238236237-0.42%3,40020億1895万+4.65%19.080.86
10/04237238234238+1.5%3,80020億2749万+5.56%19.160.86
10/03234234234234+0.43%2,80019億9761万+4.46%18.880.85
09/30230233229233+1.3%5,40019億8907万+4.48%18.80.85
09/29229230229230+0.22%1,60019億6346万+3.6%18.560.84
09/28228230225230+1.55%1,80019億5919万+3.85%18.520.84
09/27228228223226+0.67%3,40019億2931万+2.73%18.240.82
09/26228228225225-1.1%8,80019億1651万+2.05%18.110.82
09/23222228222227+2.48%3,20019億3785万+3.65%18.320.83
09/21225228220222-1.99%2,40018億9090万+1.14%17.870.81
09/20228228226226-0.88%1,20019億2931万+3.67%18.240.82
09/16227230225228+1.56%3,20019億4639万+5.07%18.40.83
09/15222225219225+1.35%2,80019億1651万+3.46%18.110.82
09/142182222182220%1,20018億9090万+2.07%17.870.81
09/13226226222222-0.23%80018億9090万+2.55%17.870.81
09/12225225222222-1.11%1,60018億9516万+2.78%17.910.81
09/09225225225225+1.81%20019億1651万+3.94%18.110.82
09/08222222221221-2.43%60018億8236万+2.08%17.790.8
09/072262262262260%40019億2931万+4.63%18.240.82
09/06226226226226+1.8%20019億2931万+4.63%18.240.82
09/05224224216222+0.68%2,80018億9516万+3.26%17.910.81
09/02221221221221-2%1,80018億8236万+2.56%17.790.8
09/01224227224225+0.67%3,00019億2078万+4.65%18.150.82
08/31224224218224+5.67%5,80019億797万+3.47%18.030.81
08/30218218212212-0.94%2,20018億553万-2.08%17.070.77
08/29229230214214-1.39%6,60018億2260万-1.16%17.230.78
08/26222227216217+3.1%7,00018億4821万-0.23%17.470.79
08/252132132102100%60017億9272万-3.23%16.940.76
08/24208219208210+1.2%5,40017億9272万-3.67%16.940.76
08/23209209208208-1.66%3,40017億7138万-4.82%16.740.76
08/19211211211211-1.17%20018億126万-3.65%17.030.77
08/18214214214214+1.91%20018億2260万-2.95%17.230.78
08/17215219210210+1.21%3,20017億8845万-4.77%16.90.76
08/16208208207207-1.43%2,60017億6711万-6.33%16.70.75
08/152102102102100%1,40017億9272万-5.41%16.940.76
08/12214214209210-1.64%5,00017億9272万-5.83%16.940.76
08/10216216214214-2.06%80018億2260万-4.69%17.230.78
08/09222222218218+1.16%40018億6102万-2.68%17.590.79
08/082222222162160%2,80018億3968万-4.22%17.390.78
08/05216216216216-2.49%40018億3968万-4.65%17.390.78
08/03220221218221-1.12%2,80018億8663万-2.21%17.830.8
08/02224224224224+1.82%20019億797万-1.11%18.030.81
08/01216224216220+1.86%2,40018億7382万-3.3%17.710.8
07/29218218216216-0.92%1,00018億3968万-5.07%17.390.78
07/28218220218218-1.14%5,60018億5675万-4.61%17.550.79
07/27220228220220-3.3%8,40018億7809万-3.93%17.750.8