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
20211/1, 株式分割 1→2
2016
12/30501511501511+0.1%9,20049億4929万+0.99%14.821.45
12/29511511504511+0.99%8,00049億4445万+1.29%14.811.45
12/28501510497506-0.98%47,20048億9602万+0.7%14.661.44
12/27529529508511-4.04%80,00049億4445万+1.9%14.811.45
12/26533536529532-0.37%26,40051億5269万+6.61%15.431.51
12/22535536529534+1.23%19,00051億7206万+7.66%15.491.52
12/21534537525528-1.59%22,00051億910万+7%15.31.5
12/20542545525536+0.66%19,40051億9143万+9.16%15.551.52
12/19527533527533+0.19%11,40051億5753万+9.34%15.441.51
12/16525532525532+1.82%9,20051億4784万+9.81%15.411.51
12/15525525518522+0.97%12,40050億5583万+8.52%15.141.48
12/14518518511517+0.58%5,20050億740万+8.16%14.991.47
12/13510515510514+0.78%9,20049億7835万+8.21%14.911.46
12/12504510504510+1.19%7,40049億3961万+7.82%14.791.45
12/09494504494504+1.2%16,00048億8149万+7.01%14.621.43
12/08499499494498+0.4%10,60048億2338万+6.18%14.441.41
12/07498498495496+1.02%5,40048億401万+6.21%14.391.41
12/06495500491491-0.81%16,20047億5558万+5.59%14.241.39
12/05485498485495+2.17%14,80047億9432万+6.45%14.361.41
12/02482486479485+0.62%9,40046億9262万+4.64%14.051.38
12/014824874824820%8,60046億6357万+4.22%13.961.37
11/30477482473482+1.37%9,20046億6357万+4.45%13.961.37
11/29474477474475+0.32%5,40046億61万+3.26%13.781.35
11/28469474468474+1.28%6,20045億8608万+3.16%13.731.34
11/25465478465468+0.75%11,80045億2797万+1.85%13.561.33
11/24465467462464-0.64%6,60044億9407万+1.31%13.461.32
11/22471471465467-0.85%9,80045億2313万+1.97%13.541.33
11/21470478470471+0.32%4,20045億6187万+2.84%13.661.34
11/18478478466470+1.08%12,00045億4734万+2.74%13.621.33
11/17460466459465+0.98%7,00044億9891万+1.64%13.471.32
11/16459460458460+0.88%5,80044億5533万+0.88%13.341.31
11/15458458455456-0.33%6,40044億1659万0%13.231.3
11/14457459455458+0.11%12,20044億3112万+0.33%13.271.3
11/11461461454457+0.77%6,20044億2627万+0.22%13.251.3
11/10454455447454+2.72%8,80043億9237万-0.55%13.151.29
11/09454455440442-2.65%18,60042億7615万-3.18%12.81.25
11/08450454447454+0.44%9,60043億9237万-0.55%13.151.29
11/07449453449452+0.11%7,20043億7300万-0.99%13.091.28
11/04452452449451-0.66%29,80043億6816万-1.1%13.081.28
11/02453457453454-0.33%15,80043億9722万-0.66%13.171.29
11/01457459455456-0.87%11,60044億1174万-0.11%13.211.29
10/31462469458460-2.03%11,20044億5049万+0.77%13.331.31
10/28462469457469+2.63%12,00045億4250万+2.85%13.61.33
10/27461461456457-0.11%22,80044億2627万+0.44%13.251.3
10/26459459455458-0.33%13,00044億3112万+0.77%13.271.3
10/25459461459459+0.11%5,60044億4564万+1.32%13.311.3
10/24458459455459+0.22%18,40044億4080万+1.44%13.31.3
10/21457459456458+0.11%3,40044億3112万+1.44%13.271.3
10/20461461455457+0.22%22,20044億2627万+1.56%13.251.3
10/19455458452456-0.65%17,20044億1659万+1.33%13.231.3
10/18449459449459+0.55%8,00044億4564万+2.23%13.311.3
10/17460460455457-0.11%10,00044億2143万+1.9%13.241.3
10/14451457451457-0.33%39,60044億2627万+2.24%13.251.3
10/13453459450459+1.1%11,60044億4080万+2.57%13.31.3
10/12455455452454-0.33%26,00043億9237万+1.68%13.151.29
10/11459459450455-0.11%12,80044億690万+2.25%13.21.29
10/07467467455456+0.66%2,60044億1174万+2.59%13.211.29
10/064534554514530%15,40043億8269万+2.14%13.121.29
10/05459464452453-1.42%13,80043億8269万+2.38%13.121.29
10/04452464452459+1.55%9,60044億4564万+4.08%13.311.3
10/03454455445452-0.66%26,40043億7785万+2.73%13.111.28
09/30451459448455+0.55%13,40044億690万+3.64%13.21.29
09/29461461453453-2.06%7,40043億8269万+3.31%13.121.29
09/28445462440462+3.94%31,60044億7470万+5.96%13.41.31
09/27445445435445-0.11%42,60043億520万+2.18%12.891.26
09/26449449441445-0.78%4,40043億1005万+2.3%12.911.26
09/23449449440449+1.01%10,60043億4395万+3.34%13.011.27
09/21434444434444+1.02%26,40043億36万+2.3%12.881.26
09/20446446440440+0.69%7,00042億5678万+1.03%12.751.25
09/16438438434437+0.23%3,20042億2772万+0.34%12.661.24
09/154384384344360%2,00042億1803万-0.11%12.631.24
09/14438438435436-0.46%2,20042億1803万-0.57%12.631.24
09/13440440437438-0.34%4,20042億3741万-0.57%12.691.24
09/12442442436439+0.11%3,00042億5193万-0.45%12.731.25
09/09438439428439+0.92%5,80042億4709万-1.02%12.721.25
09/08438438427435-0.8%18,00042億835万-2.36%12.61.23
09/07440440437438-0.57%2,60042億4225万-2.23%12.71.24
09/06444444441441+1.73%2,00042億6646万-2.11%12.781.25
09/05430434430433+0.81%1,80041億9382万-4.2%12.561.23
09/02428432428430-0.35%7,00041億5992万-5.6%12.461.22
09/01427435427431+0.35%5,00041億7445万-5.9%12.51.22
08/31429435429430+0.12%3,40041億5992万-6.63%12.461.22
08/30430430429429-0.35%2,80041億5508万-7.34%12.441.22
08/29443443426431+0.23%3,80041億6961万-7.42%12.491.22
08/26431431430430-0.35%4,00041億5992万-8.23%12.461.22
08/25425440425431+1.65%9,00041億7445万-8.49%12.51.22
08/244244244234240%4,20041億665万-10.74%12.31.2
08/23426429424424-1.28%7,20041億665万-11.3%12.31.2
08/22428432426430-0.92%9,20041億5992万-10.71%12.461.22
08/194474474264340%11,80041億9866万-10.43%12.571.23
08/18441445430434-3.24%9,60041億9866万-10.8%12.571.23
08/17453453438448-1.1%7,00043億3910万-8.38%12.991.27
08/16456456453453-1.31%4,60043億8753万-7.74%13.141.29
08/15459474454459-1.18%9,20044億4564万-6.71%13.311.3
08/12463467461465-2%9,40044億9891万-5.97%13.471.32
08/10463474463474-2.37%6,00045億9093万-4.44%13.751.35
08/09474493474486+3.19%2,20047億231万-2.31%14.081.38
08/08471471464471-2.89%6,60045億5703万-5.52%13.651.34
08/05493493484485-1.72%2,80046億9262万-3.1%14.051.38
08/04486494481493-0.3%6,60047億7495万-1.6%14.31.4