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
20197/1, 株式分割 1→2
20181/1, 株式分割 1→2
2016
12/30879904879898+0.84%14,00058億9154万+0.06%-3.38
12/29885890871890-1.11%21,20058億4231万-0.67%-3.35
12/28899900895900+1.27%8,00059億796万+0.67%-3.39
12/27900900875889-1.25%16,00058億3411万-0.36%-3.35
12/26875900875900+2.42%18,00059億796万+1.24%-3.39
12/22888889869879-1.13%12,40057億6846万-0.93%-3.31
12/21900905889889-1.25%4,80058億3411万+0.42%-3.35
12/20905905890900+0.42%4,40059億796万+2.27%-3.39
12/19899901880896+1.41%20,80058億8334万+2.31%-3.37
12/16876894876884-0.14%7,60058億128万+1.35%-3.33
12/15890895875885-0.42%12,00058億949万+1.61%-3.33
12/14895911889889-0.84%8,80058億3411万+2.39%-3.35
12/13919919896896-1.78%7,60058億8334万+3.61%-3.37
12/12925925913913-0.41%9,20059億9001万+5.74%-3.44
12/09898916891916+0.14%15,20060億1463万+6.42%-3.45
12/08920921913915-0.54%14,00060億642万+6.64%-3.44
12/07911928900920+2.08%26,00060億3924万+7.48%-3.46
12/06924924876901-1.37%21,60059億1616万+5.66%-3.39
12/05910916910914+0.69%7,60059億9822万+7.37%-3.44
12/02913938905908+0.28%55,60059億5719万+6.89%-3.42
12/01908919898905-0.14%25,60059億4078万+6.72%-3.41
11/30903906893906+1.54%23,60059億4898万+6.74%-3.41
11/29890904890893+0.42%17,20058億5872万+5.12%-3.36
11/28881890866889+2.89%25,60058億3411万+4.68%-3.35
11/25859880856864+0.88%36,00056億7000万+1.5%-3.25
11/24873874849856+0.88%27,60056億2076万+0.15%-3.22
11/22848858839849+0.15%19,60055億7153万-1.19%-3.2
11/21843848825848+3.51%18,00055億6332万-1.91%-3.19
11/18848850804819-3.39%34,80053億7460万-5.78%-3.08
11/17835858831848+3.04%24,00055億6332万-3.25%-3.19
11/16800840785823+5.96%66,80053億9921万-6.53%-3.1
11/15788788776776-1.43%15,60050億9561万-12.39%-2.92
11/14791819786788-0.94%14,40051億6946万-11.91%-2.96
11/11831834795795-6.88%44,00052億1869万-11.76%-2.99
11/10824854824854+5.89%15,60056億435万-5.97%-3.21
11/09835835713806-3.59%32,40052億9254万-11.69%-3.04
11/08836848828836-0.45%13,60054億8947万-9.1%-3.15
11/07851859839840-1.32%10,80055億1409万-9.19%-3.16
11/04856856843851+1.49%9,60055億8794万-8.57%-3.2
11/02863863825839-2.75%9,60055億589万-10.01%-3.16
11/01859863848863+0.88%8,00056億6179万-7.75%-3.25
10/31856856851855-0.87%8,40056億1256万-8.65%-3.22
10/28869870860863+0.58%18,40056億6179万-7.95%-3.25
10/27885890846858-3.65%40,00056億2897万-8.68%-3.23
10/26906918889890-2.73%23,20058億4231万-5.32%-3.35
10/25911931911915+0.83%10,40060億642万-2.45%-3.44
10/24903928903908+0.69%5,60059億5719万-3.04%-3.42
10/21934949880901-3.48%25,20059億1616万-3.61%-3.39
10/20953954933934-2.99%13,20061億2950万+0.08%-3.52
10/19954963951963+0.52%8,00063億1823万+3.27%-3.62
10/18973998956958-1.16%27,60062億8541万+3.07%-3.6
10/17975978965969-0.51%6,40063億5926万+4.62%-3.65
10/14968975968974-1.14%3,20063億9208万+5.61%-3.67
10/13984986965985+1.42%14,40064億6593万+7.3%-3.71
10/12970988965971+1.17%18,40063億7567万+6.5%-3.66
10/11978995953960-1.54%30,00063億182万+5.84%-3.61
10/07983984970975+0.26%15,60064億29万+8.21%-3.67
10/06974993970973+0.91%19,60063億8387万+8.78%-3.66
10/05995995964964-1.41%40,40063億2644万+8.78%-3.63
10/041,0191,019964978-1.14%44,00064億1670万+11.21%-3.68
10/039911,000975989+2.99%32,00064億9055万+13.52%-3.72
09/30956975946960-1.41%32,40063億182万+11.24%-3.61
09/29911975911974+8.5%69,60063億9208万+13.36%-3.67
09/289159308988980%35,60058億9154万+5.59%-3.38
09/27888908888898+1.41%17,60058億9154万+6.21%-3.38
09/26905910885885-1.12%19,60058億949万+5.36%-3.33
09/238998998898950%14,80058億7513万+7.06%-3.37
09/21898898874895+1.7%12,40058億7513万+7.57%-3.37
09/20864895864880+4.76%24,80057億7667万+6.41%-3.31
09/16879879838840-4.41%22,40055億1409万+2.07%-3.16
09/15869883868879+1.15%11,20057億6846万+7.16%-3.31
09/14875886869869-0.71%11,60057億282万+6.46%-3.27
09/13900909858875-2.51%24,40057億4385万+7.76%-3.29
09/12899918893898+1.84%19,20058億9154万+11.21%-3.38
09/09889896871881+0.57%12,80057億8487万+9.88%-3.32
09/08886914876876+0.72%56,00057億5205万+9.81%-3.3
09/07875880850870-0.57%26,80057億1102万+9.57%-3.28
09/06858881844875+2.19%27,60057億4385万+10.48%-3.29
09/05830856830856+4.1%14,00056億2076万+8.52%-3.22
09/02846846810823-0.9%20,40053億9921万+4.64%-3.1
09/01799845788830+6.24%58,80054億4845万+5.73%-3.12
08/31780800780781+0.48%12,80051億2843万-0.35%-2.94
08/30786786778778-1.11%7,60051億382万-0.96%-2.93
08/29794815780786-0.16%27,20051億6125万+0.03%-2.96
08/26794796773788-0.94%12,40051億6946万+0.06%-2.96
08/25820838795795-5.92%50,80052億1869万+0.76%-2.99
08/24908936830845+10.1%231,20055億4691万+6.83%-3.18
08/23768771764768-0.65%10,00050億3817万-3.09%-2.89
08/22768784768773+0.49%6,00050億7099万-2.83%-2.91
08/19768773766769-0.32%6,00050億4638万-3.79%-2.89
08/18775788771771-2.22%5,20050億6279万-4.07%-2.9
08/17778789778789+0.8%8,40051億7767万-2.5%-2.97
08/16784790771783+1.46%16,80051億3664万-3.75%-2.95
08/157717797717710%2,40050億6279万-5.48%-2.9
08/12768775764771-1.75%7,60050億6279万-6.06%-2.9
08/10765785764785+2.28%9,60051億5305万-5.08%-2.96
08/09763768763768+1.49%5,60050億3817万-7.86%-2.89
08/08763764753756-1.94%14,00049億6432万-10.08%-2.85
08/05764778761771+0.65%16,40050億6279万-9.05%-2.9
08/04791795759766-3.16%22,40050億2997万-10.28%-2.88