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
201810/1, 株式分割 1→2
2016
12/30596603594598-0.33%1,766,8002987億8680万+1.62%46.5117.4
12/29609615593600-0.62%2,443,6002997億8692万+1.78%46.6717.46
12/28608611600603-1.87%2,628,0003016億6216万+2.25%46.9617.57
12/27620620608615-0.24%2,848,0003074億1286万+4.37%47.8517.91
12/26594621592616+3.53%4,236,4003081億6296万+4.8%47.9717.95
12/22600607588595-2.26%2,998,8002976億6166万+1.41%46.3417.34
12/21622626605609-0.69%3,341,6003045億3751万+3.75%47.4117.74
12/20606617606613+2.51%3,762,0003066億6277万+4.65%47.7417.86
12/19588600581598+1.31%2,769,6002991億6185万+2.09%46.5717.43
12/16605605586591-1.5%3,382,4002952億8637万+0.94%45.9717.2
12/15609614590600-0.58%3,899,6002997億8692万+2.3%46.6717.46
12/14615625601603-1.51%5,950,0003015億3714万+2.9%46.9417.56
12/13592629592612+5.38%10,622,0003061億6271万+4.48%47.6617.83
12/12560584557581+5.4%6,979,2002905億3578万-0.85%45.2316.92
12/09521554518551+5.45%7,898,8002756億5895万-6.09%42.9116.06
12/08535541518523-2.34%6,869,6002614億720万-11.25%40.6915.23
12/07528538528535+0.14%4,180,8002676億5797万-9.89%41.6715.59
12/06551551531535-1.16%4,500,8002672億8292万-10.62%41.6115.57
12/05556556535541-2.79%5,512,8002704億831万-10.32%42.0915.75
12/02585587552556-4.79%7,700,0002781億5926万-8.66%43.316.2
12/01610610582584-4.34%5,794,8002921億6098万-4.85%45.4817.02
11/30620621610611-0.93%2,064,8003054億1262万-1.17%47.5417.79
11/29611624610617+1.44%3,081,2003082億8797万-0.72%47.9917.96
11/28609611597608-0.61%1,834,0003039億1243万-2.6%47.3117.7
11/25619629609612-0.97%3,090,8003057億8766万-2.63%47.617.81
11/24631631616618+0.78%3,640,0003087億8803万-1.98%48.0717.99
11/22596618594613+3.11%3,198,8003064億1274万-3.2%47.717.85
11/21592597592594+0.51%1,688,0002971億6160万-6.42%46.2617.31
11/18596603590591-0.8%1,950,0002956億6142万-7.47%46.0317.22
11/17589597588596+0.85%2,270,4002980億3671万-7.17%46.417.36
11/16593595585591+0.34%2,221,6002955億3640万-8.51%46.0117.21
11/15593596582589-0.59%2,423,6002945億3628万-9.52%45.8517.16
11/14589598584593+2.24%2,712,4002962億8649万-9.68%46.1217.26
11/11617619579580-4.65%4,534,4002897億8569万-12.33%45.1116.88
11/10615620597608+1.55%3,362,4003039億1243万-8.88%47.3117.7
11/09627634583599-4.12%4,680,4002992億8686万-10.8%46.5917.43
11/08606630605624+3.7%4,100,0003121億6345万-7.66%48.5918.18
11/07603611596602+0.88%3,054,0003010億3708万-11.21%46.8617.54
11/04608609589597-2.97%4,315,2002984億1175万-12.37%46.4517.38
11/02633633611615-3.68%4,100,4003075億3788万-10.09%47.8717.91
11/01644645633639-0.31%4,038,0003192億8933万-7.06%49.718.6
10/31666668634641-3.5%5,743,2003202億8945万-7.04%49.8618.66
10/28677683656664-1.99%3,664,8003319億1588万-3.94%51.6719.33
10/27684693675677-1.46%2,276,0003386億6671万-1.99%52.7219.73
10/26683689682687+0.29%1,929,6003436億6733万-0.4%53.520.02
10/25686691681685-0.15%1,878,8003426億6721万-0.54%53.3419.96
10/24700707682686-1.33%2,829,6003431億6727万-0.25%53.4219.99
10/217017116956960%3,537,2003477億9284万+1.09%54.1420.26
10/20685699685696+1.61%2,416,0003477億9284万+1.09%54.1420.26
10/19681702681685+1.07%4,769,6003422億9216万-0.36%53.2819.94
10/18675679670677+1.27%2,298,4003386億6671万-1.13%52.7219.73
10/17679689664669-1.47%2,950,8003344億1619万-2.37%52.0619.48
10/14681686674679-0.98%2,308,4003394億1681万-0.91%52.8419.77
10/13691701681686-0.65%2,188,8003427億9222万+0.22%53.3619.97
10/12708709687690-2.75%3,418,8003450億4250万+1.02%53.7120.1
10/117137247057100%2,265,2003547億9370万+4.19%55.2320.67
10/07713717699710-1.87%2,449,2003547億9370万+4.49%55.2320.67
10/06727736720723-0.07%2,514,0003615億4453万+6.95%56.2821.06
10/05734743717724-0.1%4,093,6003617億9456万+7.5%56.3221.07
10/04713727705724+1.58%4,057,2003621億6961万+7.94%56.3821.1
10/03685717682713+5.63%4,450,4003565億4392万+6.58%55.520.77
09/30678683673675-0.88%1,637,6003372億3054万+1.05%52.519.64
09/29688688679681-0.4%1,488,0003402億2814万+1.79%52.9619.82
09/28680700678684-0.44%2,757,6003416億204万+2.2%53.1819.9
09/27670687664687+0.11%2,942,0003431億84万+2.65%53.4119.99
09/26688695674686+0.11%2,604,8003427億2614万+2.69%53.3519.96
09/23669685669685+3.63%5,054,0003423億5144万+2.58%53.2919.94
09/21656662641661-0.19%4,144,0003303億1024万-1.01%51.4219.24
09/206606636536630%3,480,8003309億3465万-1.27%51.5219.28
09/166666756516630%4,082,8003309億3465万-1.71%51.5219.28
09/15681683662663-3.21%2,716,4003309億3465万-2.14%51.5219.28
09/14694701684685-1.37%4,120,4003419億2417万+0.66%53.2319.92
09/13668700665694+6.56%5,390,8003466億6965万+1.91%53.9720.19
09/12645656642651-0.19%2,237,6003253億1500万-4.51%50.6418.95
09/09656658644653-1.1%2,062,8003259億3941万-4.47%50.7418.99
09/08669675654660-1.16%3,182,4003295億6095万-3.55%51.319.2
09/07658673658668+0.41%2,124,4003334億3227万-2.7%51.9119.42
09/06646666646665+2.11%2,540,0003320億5857万-3.38%51.6919.34
09/05665665648651-0.69%2,598,0003251億9012万-5.79%50.6218.94
09/02643664641656+1.98%2,579,6003274億3798万-5.68%50.9719.07
09/01647653640643-1.53%3,198,0003210億6905万-7.92%49.9818.7
08/31653656646653+0.15%2,601,6003260億6429万-7.15%50.7618.99
08/30668668647652-2.72%4,359,2003255億6476万-7.81%50.6818.96
08/29681685667670-0.04%2,085,2003346億8108万-5.77%52.119.5
08/26675683670670-1.18%1,588,8003348億596万-6.26%52.1219.5
08/25698701678678-2.76%1,884,8003388億215万-6.06%52.7419.74
08/24685702685698+2.46%2,423,2003484億1799万-4.32%54.2420.3
08/23688702679681-0.98%3,556,8003400億5096万-7.25%52.9419.81
08/22671701668688+2.42%3,674,8003434億2000万-6.97%53.4620
08/19677678660671-0.04%3,355,6003353億280万-9.78%52.219.53
08/18696709669672-3.93%4,388,4003354億2768万-10.35%52.2219.54
08/17713723693699-3.42%2,603,2003491億6448万-7.42%54.3620.34
08/16739743724724-1.53%1,659,2003615億2760万-4.77%56.2821.06
08/15755758731735-2.49%3,369,2003671億4720万-3.54%57.1521.39
08/12726759718754+3.43%3,952,4003765億1320万-1.47%58.6121.93
08/10724738710729+1.15%4,094,4003640億2520万-4.99%56.6721.2
08/09709723698721+1.62%2,998,4003599億416万-6.67%56.0320.96
08/08689710673709+4.61%7,139,6003541億5968万-8.75%55.1320.63
08/05672681652678-0.91%6,668,8003385億4968万-13.55%52.719.72
08/04703704682684-2.29%4,093,6003416億7168万-13.42%53.1919.9