株価チャート

2016/07/11～2016/12/06

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
20183/1, 株式分割 1→3
2016
12/06640646631632-1.15%80,700254億2445万-12.39%29.699.5
12/05667671623639-5.1%322,200257億1962万-12.35%30.049.61
12/02680688664673-1.13%147,900271億153万-8.64%31.6510.13
12/01702713680681-2.25%162,900274億1011万-8.34%32.0110.24
11/30722730691697-5%175,500281億2847万-6.61%32.8510.51
11/29711755704733+3.14%235,500296億892万-1.96%34.5811.06
11/28686718686711+3.69%200,100287億719万-4.82%33.5310.73
11/25715715682686-4.06%196,500276億8434万-8.21%32.3310.34
11/24705718705715-0.09%84,900288億5523万-4.46%33.710.78
11/22681715673715+3.47%240,300288億8215万-4.37%33.7310.79
11/21716716680691-3.8%234,600276億2692万-7.58%32.2610.32
11/18746746716719-3.01%146,100287億1921万-4.05%33.5410.73
11/17734743728741+1.37%99,900296億1169万-0.94%34.5811.06
11/16709735700731+3.39%129,900292億1207万-2.14%34.1110.91
11/15702715663707+0.09%236,400282億5299万-5.23%32.9910.56
11/14713727691706-0.98%154,800282億2635万-5.32%32.9610.55
11/11750750707713-5.23%194,400285億608万-4.51%33.2910.65
11/10760772750753+3.34%171,600300億7791万+0.76%35.1311.24
11/09770770653728-3.02%387,300291億551万-2.37%33.9910.87
11/08767785750751-0.71%145,800300億1131万+0.54%35.0511.21
11/07759777750756-1%121,200302億2444万+1.25%35.311.29
11/04765770752764-2.88%209,100305億3081万+2.69%35.6511.41
11/02787810767787-1.38%218,100314億3661万+6.02%36.7111.75
11/01785816770798+0.17%230,100318億7619万+8.08%37.2311.91
10/31830843790796-3.4%279,000318億2291万+8.79%37.1611.89
10/28850866818824-2.94%354,300329億4184万+13.7%38.4712.31
10/27813850803849+3.41%552,000339億4088万+18.62%39.6412.68
10/26762825740821+9.51%728,700328億2195万+16.5%38.3312.26
10/25792792720750-1.45%384,900299億7135万+7.76%3511.2
10/24727773713761+8.2%457,500304億1092万+10.61%35.5111.36
10/21718743703703-1.03%222,300280億9380万+3.74%32.8110.5
10/20714717700711-0.47%124,500283億8672万+5.75%33.1510.61
10/19714720695714+0.28%188,700285億1987万+7.69%33.3110.66
10/18716721710712-0.51%106,800284億3998万+8.7%33.2110.63
10/17713719708716+0.23%99,000285億8644万+10.61%33.3810.68
10/14707760701714+2.49%321,300285億1987万+12.09%33.3110.66
10/13700703692697-1.28%153,600278億2751万+10.93%32.510.4
10/12713715683706-1.53%175,200281億8700万+14%32.9210.53
10/11717730711717+0.8%462,300286億2639万+17.29%33.4310.7
10/07692781623711-0.47%1,026,000284億4万+17.91%33.1710.61
10/06733737706714-1.06%403,200285億3318万+19.85%33.3210.66
10/05727727706722+0.28%417,900288億3942万+21.55%33.6810.78
10/04743745701720-4.3%557,700287億5953万+21.42%33.5910.75
10/03769777730752-0.04%549,900300億5105万+27.3%35.0911.23
09/30710766687753+7.88%761,400300億6436万+27.79%35.1111.23
09/29723750685698-1.6%634,200278億6745万+18.85%32.5410.41
09/28693738680709+4.01%792,600283億2015万+20.99%33.0710.58
09/27665683657682+4.12%660,300272億2835万+16.72%31.810.17
09/26625656625655+5.76%335,100261億4987万+12.49%30.549.77
09/23599623594619+5.69%263,700247億2521万+6.72%28.879.24
09/21600600567586-1.79%251,100233億9375万+0.98%27.328.74
09/20600614594596+0.56%389,100238億1981万+2.82%27.828.9
09/16553600553593+9.68%690,000236億8667万+2.24%27.668.85
09/15526550526541+3.58%268,500215億9628万-6.78%25.228.07
09/14522553517522-2.49%408,900208億5066万-10.31%24.357.79
09/13503537501535+7.14%591,000213億8324万-8.33%24.977.99
09/12489504487500-0.46%241,500199億5858万-14.59%23.317.46
09/09511517490502-2.02%401,400200億5178万-14.48%23.427.49
09/08484520475512+7.26%548,400204億6454万-13.46%23.97.65
09/07485522471478-0.62%679,500190億7982万-19.72%22.287.13
09/06459483439481+3.22%830,700191億9965万-20.16%22.427.17
09/05501514456466-8.63%651,900186億49万-23.16%21.726.95
09/024965204905100%435,900203億5802万-16.45%23.777.61
09/01536543477510-7.33%1,265,700203億5802万-16.58%23.777.61
09/01株式分割 1→2
08/31676676536550-17.95%1,060,800219億6909万-10.28%25.668.21
08/30693712667670-2.28%223,500267億7566万+9.17%31.2710
08/29649729649686+2.13%260,400274億144万+12.27%3210.24
08/26685690666672-2.66%120,600268億2891万+10.65%31.3310.02
08/25703713672690-4.17%208,800275億6122万+14.43%32.1910.3
08/24673728671720+7.73%377,400287億5953万+20.4%33.5910.75
08/23667693651668+0.38%291,000266億9577万+13.28%31.189.97
08/22627666617666+8.86%343,800265億9591万+13.82%31.069.94
08/19613625606612-1.61%129,600244億3229万+6.01%28.539.13
08/18609627600622+1.22%159,000248億3172万+8.68%299.28
08/17593618587614+4.84%236,400245億3215万+8.32%28.659.17
08/165926005795860%69,600234億40万+4.06%27.338.74
08/15585594577586-1.82%101,400234億40万+5.18%27.338.74
08/12606606588597+0.42%117,000238億3313万+8.09%27.838.9
08/10575610575594+5.16%229,800237億3327万+8.42%27.728.87
08/09572577559565-1.17%136,200225億6824万+4.05%26.368.43
08/08582583555572+2.39%157,200228億3453万+6.26%26.678.53
08/05625625548558-8.47%498,000223億195万+4.95%26.058.33
08/04603624601610+1.95%191,400243億6571万+15.97%28.469.1
08/03627627594598-6.27%341,400238億9970万+15.51%27.918.93
08/02583640583638+9.74%523,200254億9745万+25.41%29.789.53
08/01566582551582+2.8%151,200232億3397万+16.57%27.138.68
07/29543573519566+2.41%258,600226億153万+15.48%26.398.44
07/28548568545553-1.34%123,000220億6894万+14.63%25.778.25
07/27573583558560-2.18%153,600223億6852万+18.14%26.128.36
07/26568575547573-1.15%199,200228億6782万+22.59%26.718.54
07/25585615579579-1%285,000231億3411万+25.91%27.028.64
07/225685855615850%226,800233億6712万+29.42%27.298.73
07/21563601542585+6.2%470,400233億6712万+31.76%27.298.73
07/20515560515551+4.92%417,000220億237万+26.34%25.78.22
07/19568580512525-4.55%1,331,400209億7049万+22.38%24.497.84
07/15550550550550+17.86%99,000219億6909万+29.72%25.668.21
07/14484494457467-5.12%496,800186億4044万+11.38%21.776.96
07/13494506486492+0.37%202,800196億4569万+17.95%22.947.34
07/12516525480490-2.81%430,800195億7246万+18.64%22.867.31
07/11471510466504+10.97%532,200201億3833万+22.97%23.527.52