株価チャート

2016/07/27～2016/12/21

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
202310/1, 株式併合 2→1
201710/1, 株式併合 2→1
2016
12/21236244232232-3.33%621,00049億5653万+2.2%198.891.47
12/20236240232240+1.69%629,75051億2744万+6.67%205.751.52
12/192362362322360%543,50050億4199万+6.31%202.321.5
12/16232240228236+3.51%564,50050億4199万+7.27%202.321.5
12/15232236224228-1.72%580,75048億7107万+4.59%195.461.45
12/14244244220232-4.92%686,25049億5653万+7.41%198.891.47
12/13248248240244-1.61%437,00052億1290万+14.02%209.181.55
12/12248252244248+1.64%646,50052億9836万+17.54%212.611.58
12/092442522402440%664,50052億1290万+17.31%209.181.55
12/08236244236244+3.39%521,25052億1290万+18.45%209.181.55
12/07240248232236-1.67%871,25050億4199万+15.69%202.321.5
12/06228240228240+7.14%738,50051億2744万+18.81%205.751.52
12/052202242202240%419,75047億8561万+12%192.031.42
12/022282282162240%782,25047億8561万+12.56%192.031.42
12/01228240224224-1.75%608,25047億8561万+13.13%192.031.42
11/30220228220228+1.79%421,25048億7107万+16.33%195.461.45
11/29228240224224-1.75%718,25047億8561万+14.87%192.031.42
11/28216228216228+5.56%607,00048億7107万+17.53%195.461.45
11/25224228208216-5.26%917,25046億1470万+12.5%185.181.37
11/24200228200228+11.76%868,75048億7107万+19.37%195.461.45
11/222002042002040%445,00043億5833万+7.94%174.891.3
11/212002042002040%458,25043億5833万+8.51%174.891.3
11/18200204196204+2%481,25043億5833万+8.51%174.891.3
11/17192200192200+2.04%383,25042億7287万+6.95%171.461.27
11/16192196188196+4.26%467,00041億8741万+4.81%168.031.24
11/15184196184188+4.44%674,25040億1650万+1.08%161.171.19
11/141801841761800%340,50038億4558万-3.23%154.311.14
11/111801841761800%394,25038億4558万-3.23%154.311.14
11/10176184172180+4.65%627,00038億4558万-3.74%154.311.14
11/09184184168172-6.52%561,00036億7467万-8.02%147.461.09
11/08184184180184+2.22%458,00039億3104万-1.6%157.741.17
11/071841841801800%462,50038億4558万-3.74%154.311.14
11/04184184180180-4.26%464,75038億4558万-3.74%154.311.14
11/021881921841880%577,50040億1650万+1.08%161.171.19
11/011921921881880%491,75040億1650万+1.08%161.171.19
10/31192192188188-2.08%434,75040億1650万+1.08%161.171.19
10/281921961881920%676,25041億195万+3.78%164.61.22
10/271962001881920%643,50041億195万+4.35%164.61.22
10/261921961881920%525,75041億195万+4.92%164.61.22
10/25196200192192-2.04%569,75041億195万+5.49%164.61.22
10/24196196188196+2.08%467,75041億8741万+8.29%168.031.24
10/211922001881920%662,50041億195万+6.67%164.61.22
10/20188192188192+4.35%414,75041億195万+7.26%164.61.22
10/191841881841840%392,25039億3104万+2.79%157.741.17
10/181841881841840%409,75039億3104万+2.79%157.741.17
10/17188192184184-2.13%476,25039億3104万+2.79%157.741.17
10/141841921841880%471,75040億1650万+5.03%161.171.19
10/131841881801880%373,00040億1650万+5.03%161.171.19
10/121841881841880%411,25040億1650万+5.62%161.171.19
10/11184192184188+2.17%363,75040億1650万+6.21%161.171.19
10/071841881801840%298,00039億3104万+3.95%157.741.17
10/06192192180184-4.17%481,00039億3104万+4.55%157.741.17
10/05188192180192+4.35%473,00041億195万+9.71%164.61.22
10/04176184176184+4.55%471,00039億3104万+5.75%157.741.17
10/03172176168176+2.33%348,50037億6012万+1.73%150.881.12
09/30172176172172-2.27%265,00036億7467万-0.58%147.461.09
09/291761801721760%221,75037億6012万+2.33%150.881.12
09/28180180172176-2.22%300,25037億6012万+2.33%150.881.12
09/27176180172180+2.27%189,00038億4558万+4.65%154.311.14
09/261721801681760%251,25037億6012万+2.92%150.881.12
09/23172176168176+2.33%237,75037億6012万+3.53%150.881.12
09/21168172164172+2.38%239,25036億7467万+1.18%147.461.09
09/201681721681680%182,25035億8921万-0.59%144.031.07
09/16164168164168+2.44%160,75035億8921万-0.59%144.031.07
09/15168172164164-2.38%213,75035億375万-2.96%140.61.04
09/14168172168168-2.33%230,25035億8921万-0.59%144.031.07
09/13176176168172-2.27%474,00036億7467万+1.78%147.461.09
09/12180180176176-4.35%307,00037億6012万+4.14%150.881.12
09/09180188180184+2.22%315,50039億3104万+9.52%157.741.17
09/08192196176180-8.16%789,50038億4558万+7.78%154.311.14
09/07184200180196+6.52%1,696,75041億8741万+18.07%168.031.24
09/06168184168184+6.98%708,75039億3104万+11.52%157.741.17
09/05164172164172+2.38%342,25036億7467万+4.88%147.461.09
09/021681681641680%170,00035億8921万+3.07%144.031.07
09/011681681641680%199,25035億8921万+3.7%144.031.07
08/311681721601680%337,00035億8921万+3.7%144.031.07
08/30168172164168+2.44%342,75035億8921万+4.35%144.031.07
08/29160172160164+2.5%472,75035億375万+1.86%140.61.04
08/261641641601600%139,75034億1829万0%137.171.02
08/25164168160160-2.44%205,00034億1829万0%137.171.02
08/24168172164164-2.38%206,00035億375万+2.5%140.61.04
08/231641721641680%380,75035億8921万+5%144.031.07
08/22160168160168+5%254,25035億8921万+5%144.031.07
08/191601641601600%337,50034億1829万+0.63%137.171.02
08/18164164160160-4.76%237,00034億1829万+0.63%137.171.02
08/17160172156168+7.69%512,25035億8921万+5.66%144.031.07
08/16164164156156-4.88%251,00033億3284万-1.89%133.740.99
08/15160164156164+2.5%343,25035億375万+3.14%140.61.04
08/12168168160160-6.98%581,25034億1829万+1.27%137.171.02
08/10172176168172-2.27%452,75036億7467万+8.86%147.461.09
08/09164176160176+4.76%738,75037億6012万+12.1%150.881.12
08/08156172156168+7.69%894,75035億8921万+7.69%144.031.07
08/051601601521560%350,75033億3284万0%133.740.99
08/041521681521560%733,00033億3284万0%133.740.99
08/03152156152156+2.63%277,25033億3284万0%133.740.99
08/02156156148152-2.56%281,00032億4738万-2.56%130.310.97
08/011521561481560%272,00033億3284万0%133.740.99
07/291521561481560%341,75033億3284万+0.65%133.740.99
07/28156156152156+2.63%254,75033億3284万+0.65%133.740.99
07/271521601521520%255,50032億4738万-1.94%130.310.97