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
20184/1, 株式分割 1→2
2016
12/30315319313316+0.64%667,200309億3538万-7.06%15.171.48
12/29322322313314-2.03%1,331,400307億3959万-7.65%15.071.48
12/28318322314321-0.16%2,414,400313億7592万-5.74%15.381.51
12/27331331321321-2.58%3,476,600314億2487万-5.31%15.411.51
12/26327332326330+1.85%1,557,800322億5699万-1.93%15.811.55
12/22331334321324-1.67%2,138,000316億6961万-2.85%15.531.52
12/21339342328329-2.23%2,314,600322億804万0%15.791.55
12/20330340330337+1.51%1,551,400329億4227万+3.22%16.151.58
12/19341343330332-4.47%2,423,600324億5278万+2.95%15.911.56
12/16355356347347-1.98%1,678,600339億7018万+8.78%16.651.63
12/16株式分割 1→2
12/15369369345354-3.41%2,534,800346億5546万+12.38%16.991.66
12/14357369354367+2.66%1,425,800358億7917万+18.23%17.591.72
12/133543583493570%1,478,800349億4915万+17.05%17.741.74
12/12361362356357-1.24%1,464,800349億4915万+18.6%17.741.74
12/09356362351362+1.19%1,569,600353億8969万+21.31%17.961.76
12/08365368354357-2.12%2,156,800349億7363万+21.51%17.751.74
12/07359366354365+1.53%2,202,400357億3233万+25%18.141.78
12/06352360349360+2.64%2,105,200351億9389万+24.39%17.861.75
12/05349352345350+2.19%1,749,200342億8835万+22.47%17.41.7
12/02341344339343+0.88%1,654,000335億5412万+21.11%17.031.67
12/01343344336340-0.29%1,819,200332億6043万+20.91%16.881.65
11/30346348338341-0.51%2,534,000333億5833万+22.57%16.931.66
11/29331345329343+4.18%2,669,200335億2965万+24.09%17.021.67
11/28317333314329+5.45%4,358,000321億8357万+20.42%16.341.6
11/25319320307312-1.66%3,492,000305億1932万+15.04%15.491.52
11/24315322314317+1.68%3,935,200310億3328万+17.41%15.751.54
11/22305319300312+9%11,888,800305億1932万+16.32%15.491.52
11/21286286276286+15.09%14,756,400279億9848万+7.12%14.211.39
11/18250252247249-0.2%390,400243億2735万-6.58%12.351.21
11/17243250243249+2.36%440,800243億7630万-6.74%12.371.21
11/16244245240243-0.21%752,800238億1339万-9.24%12.091.18
11/15247247241244-1.12%506,400238億6234万-9.39%12.111.19
11/14245252245247+0.82%639,200241億3156万-9.04%12.251.2
11/11244247243245-0.41%742,000239億3576万-10.11%12.151.19
11/10240247236246+5.59%640,800240億3366万-10.07%12.21.19
11/09248249230233-6.63%1,151,600227億6100万-15.15%11.551.13
11/08256257249249-2.26%748,400243億7630万-9.78%12.371.21
11/07268271255255-4.41%779,600249億3920万-8.03%12.661.24
11/04277278266267-4.91%713,600260億8949万-4.14%13.241.3
11/02291292280280-4.43%675,600274億3557万+0.81%13.931.36
11/01294295291293-0.68%434,800287億823万+5.49%14.571.43
10/31298300293295+3.14%785,200289億403万+6.59%14.671.44
10/28283288277286+3.06%701,200280億2295万+3.71%14.221.39
10/27282282276278-0.45%125,600271億9083万+0.63%13.81.35
10/26278280275279+0.36%201,200273億1320万+1.09%13.861.36
10/25281281278278-0.09%150,400272億1531万+0.72%13.811.35
10/24282283278278-1.5%128,400272億3978万+0.82%13.831.35
10/21285285280283-0.35%151,600276億5584万+2.36%14.041.37
10/20277285277284+1.98%279,600277億5374万+2.72%14.091.38
10/19274279274278+1.46%168,400272億1531万+0.72%13.811.35
10/18273275273274+0.37%121,200268億2372万-1.08%13.611.33
10/17276277272273-1.53%159,200267億2582万-1.44%13.561.33
10/14275279275277+1%270,400271億4188万-0.27%13.781.35
10/13270276270275+2.04%214,000268億7267万-1.26%13.641.34
10/12271273269269-1.01%173,200263億3423万-3.24%13.371.31
10/11271276270272-0.28%243,600266億345万-2.25%13.51.32
10/07275275271273-1.27%189,200266億7687万-1.62%13.541.33
10/06278278275276-0.27%187,200270億1951万-0.36%13.711.34
10/05276278276277+0.27%160,000270億9293万-0.09%13.751.35
10/042792792732760%172,800270億1951万0%13.711.34
10/03282283275276-0.09%242,000270億1951万+0.36%13.711.34
09/30271280270276-0.36%272,800270億4399万+0.45%13.731.34
09/29271278269277+2.31%269,600271億4188万+1.19%13.781.35
09/28272274270271-0.55%416,800265億3003万-0.73%13.471.32
09/27273274268273-0.09%416,400266億7687万+0.18%13.541.33
09/26270275270273+0.65%299,600267億135万+0.65%13.551.33
09/23272275270271-1.99%440,000265億3003万+0.37%13.471.32
09/21274277270277+0.64%337,200270億6846万+2.79%13.741.34
09/20279280272275-2.74%385,600268億9714万+2.52%13.651.34
09/16283285281283+0.36%262,400276億5584万+5.81%14.041.37
09/15283283281282-0.62%176,400275億5794万+5.83%13.991.37
09/14284288283283-1.05%370,800277億2926万+6.89%14.071.38
09/13291291283286-1.21%390,000280億2295万+8.84%14.221.39
09/12282291282290+1.13%245,600283億6559万+10.59%14.41.41
09/09281287281287+1.96%520,000280億4743万+10.19%14.241.39
09/08292294279281-4.34%792,800275億900万+8.49%13.961.37
09/07286306286294+2.71%1,825,600287億5718万+13.86%14.61.43
09/06272289272286+5.63%1,331,600279億9848万+11.28%14.211.39
09/05266274266271+3.64%757,200265億555万+5.76%13.451.32
09/02263264260261-0.67%201,600255億7553万+2.45%12.981.27
09/01270270262263-1.5%316,400257億4685万+3.14%13.071.28
08/31263269263267+2.1%444,800261億3844万+5.12%13.271.3
08/302612642602620%381,600256億1万+3.36%12.991.27
08/29262265259262+1.45%334,000256億1万+3.36%12.991.27
08/26258261256258-0.48%313,200252億3290万+1.88%12.811.25
08/25261264257259-0.58%508,000253億5527万+2.78%12.871.26
08/24253261253261+2.66%462,000255億211万+3.37%12.941.27
08/23248257248254+2.32%671,600248億4131万+0.69%12.611.23
08/22251251245248-1.59%490,000242億7840万-1.59%12.321.21
08/19250255249252+1.51%356,400246億6999万+0.4%12.521.23
08/18248252246248-0.6%464,800243億288万-1.1%12.341.21
08/17247252247250+0.5%387,600244億4972万-0.5%12.411.21
08/16250257248249+0.2%750,800243億2735万-1%12.351.21
08/15250251246248-2.55%489,600242億7840万-0.8%12.321.21
08/12247255245255+3.56%360,400249億1473万+1.8%12.651.24
08/10245248243246+0.31%530,400240億5813万-1.31%12.211.2
08/09245246242245-1.01%375,600239億8471万-1.61%12.171.19
08/08258258247248-3.51%649,200242億2945万-0.6%12.31.2
08/05256260255257-0.58%385,200251億1052万+3.01%12.751.25
08/04257262256258+0.39%459,200252億5737万+4.03%12.821.25