株価チャート

2016/07/19～2016/12/13

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
20203/1, 株式分割 1→2
2016
12/13504510504510+1.19%580,000965億2237万+2.1%29.215.61
12/12500504499504+1.1%484,000953億8570万+0.9%28.865.54
12/09495498495498+0.2%404,800943億4375万0%28.555.48
12/08498499495497-0.1%414,800941億5430万-0.2%28.495.47
12/07498499495498+0.61%356,600942億4902万-0.1%28.525.48
12/06498498493495-0.1%476,400936億8069万-0.7%28.355.44
12/05499501495495-0.7%408,200937億7541万-0.6%28.385.45
12/02501502497499-0.7%530,600944億3847万+0.1%28.585.49
12/01509509502502-0.3%399,400951億153万+0.8%28.785.53
11/30508508503504-0.49%401,200953億8570万+1.1%28.865.54
11/29512512505506-0.88%355,000958億5931万+1.61%29.015.57
11/28507512505511+1.09%514,400967億1181万+2.51%29.275.62
11/25507508504505-0.1%299,600956億6986万+1.41%28.955.56
11/24510510505506-0.49%406,000957億6459万+1.51%28.985.56
11/22509510505508-0.29%411,400962億3820万+2.01%29.125.59
11/21505510499510+2.62%719,200965億2237万+2.52%29.215.61
11/18496499494497+0.1%416,800940億5958万-0.1%28.465.47
11/17497500495496-0.4%352,200939億6486万-0.4%28.435.46
11/16495498492498+1.01%349,000943億4375万-0.2%28.555.48
11/15497497489493-0.2%327,400933億9652万-1.4%28.265.43
11/14492495488494+1.75%328,400935億8597万-1.2%28.325.44
11/11495495484486-1.22%551,600919億7568万-3.29%27.835.34
11/10495498489492+2.18%502,600931億1235万-2.29%28.185.41
11/09500501476481-3.32%943,800911億2318万-4.56%27.575.3
11/08497499495498+0.3%315,000942億4902万-1.68%28.525.48
11/07494498493496+0.71%325,000939億6486万-2.17%28.435.46
11/04492494488493-0.2%459,400933億180万-2.86%28.235.42
11/02496496491494-1.1%636,200934億9124万-2.85%28.295.43
11/01499500496499+0.1%523,600945億3319万-1.96%28.615.49
10/31498500494499+0.2%505,800944億3847万-2.25%28.585.49
10/28500500495498-0.3%665,400942億4902万-2.45%28.525.48
10/27503503498499-0.4%472,800945億3319万-2.35%28.615.49
10/265005034995010%470,600949億1208万-1.96%28.725.52
10/255035055005010%372,600949億1208万-2.15%28.725.52
10/24500503500501+0.3%218,800949億1208万-2.15%28.725.52
10/21503503500500-0.4%419,400946億2791万-2.44%28.635.5
10/20505506500502-0.69%613,600950億680万-2.05%28.755.52
10/19505511504505+0.6%298,800956億6986万-1.37%28.955.56
10/18499503496502+0.9%568,600951億153万-1.95%28.785.53
10/17500502497498-0.3%805,000942億4902万-2.83%28.525.48
10/14510518499499-4.95%1,410,600945億3319万-2.54%28.615.49
10/13520526520525+1.45%310,000994億5877万+2.54%30.15.78
10/12519523517518-0.29%191,000980億3793万+1.47%29.675.7
10/11520522518519+0.39%161,400983億2210万+1.96%29.755.71
10/07525525517517-1.62%205,800979億4321万+1.77%29.645.69
10/06523528522526+0.57%384,200995億5349万+3.85%30.135.79
10/05523525521523+0.1%284,200989億8516万+3.47%29.955.75
10/04516523514522+0.48%348,000988億9043万+3.78%29.925.75
10/03516522516520+1.27%279,800984億1682万+3.28%29.785.72
09/30513517509513-0.68%223,800971億8543万+2.19%29.415.65
09/29516519515517-0.39%258,000978億4848万+2.89%29.615.69
09/28513519512519+0.78%321,400982億2737万+3.29%29.725.71
09/27508515506515+0.39%407,200974億6959万+2.49%29.495.66
09/26515520512513-0.29%438,400970億9070万+2.3%29.385.64
09/23513515510514+0.39%386,400973億7487万+2.59%29.475.66
09/21510513505512+0.39%418,800969億9598万+2.2%29.355.64
09/20505513502510+0.69%495,600966億1709万+2%29.245.61
09/16505507503507+0.6%331,200959億5403万+1.1%29.045.58
09/15505508502504-0.59%381,200953億8570万+0.5%28.865.54
09/14503509501507+0.6%431,400959億5403万+0.9%29.045.58
09/13500505500504+1.61%416,000953億8570万+0.3%28.865.54
09/12494497488496-0.3%260,200938億7013万-1.1%28.415.45
09/09498501497497-0.5%322,800941億5430万-1%28.495.47
09/08502503498500-0.89%223,800946億2791万-0.5%28.635.5
09/07499505496504+0.5%385,400954億8042万+0.2%28.895.55
09/06492503492502+2.35%426,000950億680万-0.5%28.755.52
09/05490492486490+1.03%329,600928億2818万-2.97%28.095.39
09/02483487483485+0.31%222,200918億8096万-4.15%27.85.34
09/01485485482484+0.21%237,200915億9679万-4.82%27.725.32
08/31486487477483-0.82%461,600914億734万-5.39%27.665.31
08/30483488479487+0.72%489,400921億6513万-4.98%27.895.36
08/29495497481483-4.26%2,668,000915億207万-6.03%27.695.32
08/26516516504505-2.13%2,824,400955億7514万-2.23%28.925.55
08/25515518514516+0.29%681,400976億5904万-0.29%29.555.68
08/245155165115140%482,000973億7487万-0.77%29.475.66
08/23512517510514+0.98%638,000973億7487万-0.96%29.475.66
08/22502510501509+1.5%818,000964億2764万-2.12%29.185.6
08/19505505498502-0.1%642,000950億680万-3.37%28.755.52
08/18508508502502-0.89%523,200951億153万-3.09%28.785.53
08/17503508502507+1.1%663,000959億5403万-2.03%29.045.58
08/16514515500501-3.75%1,033,200949億1208万-3.09%28.725.52
08/15519525518521+0.48%451,800986億627万+0.87%29.845.73
08/12518520511518+0.68%555,400981億3265万+0.78%29.75.7
08/10514519511515+0.59%447,800974億6959万+0.29%29.495.66
08/09498512498512+3.02%490,400969億126万-0.1%29.325.63
08/08508509496497-1.97%1,236,600940億5958万-2.84%28.465.47
08/05504515503507+0.5%593,600959億5403万-0.69%29.045.58
08/04515518503504-2.04%626,400954億8042万-0.79%28.895.55
08/03518523514515-1.53%625,000974億6959万+1.48%29.495.66
08/02524528523523-0.85%593,400989億8516万+3.26%29.955.75
08/01528533525527-0.66%378,400998億3766万+4.77%30.215.8
07/295275325215310%438,0001005億72万+6.31%30.415.84
07/28534535527531-0.66%348,8001005億72万+6.74%30.415.84
07/27538539532534-0.19%355,4001011億6378万+8.1%30.615.88
07/26545548534535-0.93%686,8001013億5322万+8.96%30.675.89
07/25531546529540+2.18%780,8001023億45万+10.66%30.965.94
07/22525532521529-0.09%381,8001001億2183万+9.19%30.35.82
07/21537541524529-1.49%553,6001002億1655万+9.98%30.335.82
07/20530537526537+1.23%601,8001017億3211万+12.11%30.785.91
07/19524539523531-1.3%1,014,2001005億72万+11.45%30.415.84