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
20179/1, 株式分割 1→2
2016
12/301,2851,3201,2851,306+0.46%8,60042億7550万+5.24%15.554.25
12/291,3201,3201,2761,3000%4,00042億5586万+4.92%15.474.23
12/281,2751,3001,2731,300+1.4%7,80042億5586万+5.01%15.474.23
12/271,2681,2831,2641,282+1.06%18,40041億9693万+3.72%15.264.18
12/261,2751,2751,2531,269+0.48%4,80041億5273万+2.63%15.14.13
12/221,2791,2791,2461,263-1.29%8,40041億3309万+2.14%15.034.11
12/211,2761,2901,2701,279+0.27%10,80041億8711万+3.48%15.224.17
12/201,2951,2951,2741,276-0.12%6,60041億7565万+3.2%15.184.15
12/191,2901,3131,2751,277+1.59%33,20041億8056万+3.15%15.24.16
12/161,2581,2581,2221,257+0.32%52,40041億1509万+1.21%14.964.09
12/151,2471,2611,2411,253+1.21%20,80041億199万+0.4%14.924.08
12/141,2151,2451,2141,238+1.89%35,40040億5289万-1.12%14.744.03
12/131,2141,2161,2101,2150%6,00039億7759万-3.42%14.463.96
12/121,2371,2371,2051,215+1.12%8,40039億7759万-3.88%14.463.96
12/091,2101,2101,2021,202-0.7%5,40039億3339万-5.39%14.33.91
12/081,2021,2151,2011,210+0.41%6,80039億6122万-5.17%14.43.94
12/071,2131,2131,2051,2050%3,20039億4485万-6.08%14.343.93
12/061,2011,2301,2011,205+0.42%10,40039億4485万-6.59%14.343.93
12/051,2401,2471,2001,200-1.23%12,40039億2848万-7.55%14.283.91
12/021,1991,2181,1931,215+2.92%13,80039億7759万-6.97%14.463.96
12/011,2221,2251,1761,181-3.24%32,20038億6465万-10.16%14.053.85
11/301,2021,2381,2021,220+1.67%6,20039億9396万-7.72%14.523.97
11/291,2051,2101,2001,200-1.56%14,80039億2848万-9.77%14.283.91
11/281,2251,2351,2191,219-1.22%14,20039億9068万-8.83%14.513.97
11/251,2721,2721,2341,234-2.49%15,20040億3979万-8.18%14.694.02
11/241,2841,2841,2651,266+0.24%4,20041億4291万-6.26%15.064.12
11/221,2901,2901,2591,263-0.28%8,40041億3309万-6.83%15.034.11
11/211,2781,2791,2661,266-0.82%10,00041億4331万-6.84%15.074.12
11/181,2671,2981,2671,277+0.75%6,00041億7767万-6.35%15.194.16
11/171,2631,2751,2631,267-0.63%1,40041億4658万-7.25%15.084.13
11/161,2821,2821,2691,275+1.03%6,40041億7276万-7.07%15.174.15
11/151,3361,3371,2501,262-5.29%21,80041億3022万-8.28%15.024.11
11/141,3601,4001,3261,333-3.79%11,60043億6095万-3.58%15.864.34
11/111,4251,4251,3851,385-0.97%5,60045億3277万0%16.484.51
11/101,4001,4001,3801,399+3.98%2,00045億7695万+0.9%16.644.55
11/091,3931,3951,3331,345-3.76%10,60044億186万-2.96%16.014.38
11/081,4001,4051,3921,398+2.68%2,60045億7368万+0.68%16.634.55
11/071,4001,4001,3601,361+0.22%2,20044億5422万-2.02%16.24.43
11/041,3401,3751,3331,358+0.3%5,40044億4440万-2.37%16.164.42
11/021,4091,4091,3541,354-2.17%4,40044億3131万-2.73%16.114.41
11/011,3841,3841,3831,384-0.47%60045億2949万-0.57%16.474.51
10/311,4031,4031,3911,391-0.86%1,40045億5077万-0.11%16.554.53
10/281,4251,4261,4031,403-0.36%3,00045億9004万+0.75%16.694.57
10/271,4031,4231,4031,408+0.86%2,20046億640万+1.26%16.754.58
10/261,4001,4001,3961,396-0.36%80045億6713万+0.61%16.614.54
10/251,4011,4051,4001,4010%9,40045億8350万+1.12%16.674.56
10/241,4011,4051,3961,401+1.82%3,00045億8350万+1.05%16.674.56
10/211,4011,4021,3761,376-1.75%4,60044億9562万-0.83%16.354.47
10/201,3891,4001,3891,400+1.23%2,00045億7570万+0.72%16.644.55
10/191,3761,3831,3761,383-0.32%1,20045億2014万-0.5%16.444.5
10/181,3521,3881,3521,388+0.91%1,20045億3484万-0.32%16.494.51
10/171,3751,3751,3751,375+1.85%40044億9399万-1.15%16.344.47
10/141,3551,3621,3501,350-1.46%3,00044億1228万-2.88%16.044.39
10/131,3881,3881,3541,370-2.21%1,80044億7765万-1.37%16.284.46
10/121,4001,4011,4001,401+1.12%1,40045億7897万+1.08%16.654.56
10/111,4001,4081,3861,386-1.11%2,20045億2831万+0.4%16.474.51
10/071,4151,4161,4011,401-1.23%2,80045億7897万+1.89%16.654.56
10/061,4201,4201,4021,419+1.21%2,60046億3616万+3.54%16.864.61
10/051,4001,4221,3981,402+0.65%2,60045億8060万+2.75%16.664.56
10/041,4201,4201,3931,393-1.9%2,20045億5119万+2.39%16.554.53
10/031,4201,4201,4201,420+1.39%60046億3943万+4.84%16.874.62
09/301,4201,4201,3911,400-1.41%1,80045億8186万+3.86%16.664.56
09/291,4201,4201,4201,420+3.46%1,40046億4731万+5.89%16.94.62
09/281,4391,4391,3731,373+0.62%2,60044億9186万+3.04%16.334.47
09/271,3691,3691,3641,364-2.15%1,00044億6404万+2.87%16.234.44
09/261,3701,3941,3701,394+1.46%1,60045億6222万+5.61%16.594.54
09/231,4191,4191,3741,374+0.4%1,60044億9677万+4.73%16.354.47
09/211,3271,3701,3271,369+3.13%2,60044億7877万+4.87%16.294.46
09/201,3251,3271,3251,327-0.97%2,20043億4295万+2.16%15.794.32
09/161,3781,3911,3281,340-5.63%14,00043億8549万+3.4%15.954.36
09/151,4501,4501,4011,420-1.76%1,60046億4731万+10.08%16.94.62
09/141,4631,4631,4361,446-0.07%3,60047億3077万+13.02%17.24.71
09/131,4101,4501,4101,447+3.28%13,60047億3404万+14.08%17.214.71
09/121,3861,4101,3841,401-1.37%5,20045億8350万+11.5%16.674.56
09/091,3931,4201,3931,420+3.09%20,60046億4731万+13.87%16.94.62
09/081,3681,3781,3601,378+2.61%5,40045億822万+11.45%16.394.49
09/071,3301,3501,3301,343+0.94%5,00043億9368万+9.32%15.984.37
09/061,2761,3301,2761,330+3.5%6,20043億5277万+8.93%15.834.33
09/051,3001,3001,2711,285+1.98%2,60042億549万+5.76%15.294.18
09/021,2701,2731,2451,260+1.2%4,80041億2367万+4.05%14.994.1
09/011,2421,2501,2411,245-2.35%4,40040億7458万+3.06%14.824.05
08/311,2781,2781,2751,275-0.16%1,40041億7276万+5.63%15.174.15
08/301,3001,3001,2751,277-1.58%1,20041億7931万+5.89%15.24.16
08/291,2541,3001,2521,298+3.47%3,40042億4640万+7.68%15.444.23
08/261,2801,2851,2541,254-0.59%2,40041億404万+4.07%14.924.08
08/251,2301,2621,2301,262+2.69%5,00041億2858万+4.6%15.014.11
08/241,2301,2301,2291,229+1.99%40040億2058万+1.78%14.624
08/231,2021,2051,2011,205+0.33%2,60039億4203万-0.37%14.333.92
08/221,2001,2011,2001,201-2%1,00039億2894万-1.03%14.293.91
08/191,2251,2251,2251,225+1.62%1,80040億913万+0.74%14.583.99
08/181,1901,2061,1811,206+0.63%3,80039億4531万-1.03%14.353.93
08/171,1951,2091,1951,198-1.64%3,20039億2076万-1.8%14.263.9
08/161,2441,2441,2181,218-2.05%2,40039億8622万-0.33%14.493.97
08/151,2601,2601,2081,244+4.94%5,40040億6967万+1.76%14.84.05
08/121,1801,2151,1791,185+3%3,40038億7822万-3.03%14.13.86
08/101,1541,1601,1511,151-0.95%2,00037億6531万-5.93%13.693.75
08/091,1621,1621,1621,162+0.35%40038億131万-5.34%13.823.78
08/081,1471,1591,1471,158-1.2%2,60037億8821万-5.89%13.773.77
08/051,1731,1751,1651,172+1.87%2,40038億3403万-4.91%13.943.81
08/041,1631,1751,1461,150-1.25%4,40037億6367万-6.81%13.693.74