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
20177/1, 株式分割 1→2
2016
12/30712728693700-0.36%713,800105億4150万+5.74%-2.69
12/29720745690703-2.77%1,564,800105億7915万+6.6%-2.7
12/28660757652723+11.84%2,775,800108億8034万+9.97%-2.78
12/27642661630646-0.62%314,20097億2830万-1.07%-2.49
12/26694694634650-6.81%477,80097億8854万-0.61%-2.5
12/22696711673698-1.76%454,000105億385万+6.49%-2.68
12/21658716652710+10.33%1,291,000106億9210万+8.4%-2.73
12/20633648625644+1.26%148,20096億9065万-1.15%-2.48
12/19660662636636-2.08%150,40095億7018万-2.23%-2.44
12/16618649618649+5.02%243,20097億7348万0%-2.5
12/15626636611618-1.98%142,60093億664万-4.48%-2.38
12/14629640623631+0.08%143,80094億9488万-2.25%-2.43
12/13629644611630-0.63%200,40094億8735万-2.17%-2.42
12/12605665603634-2.39%317,60095億4759万-1.55%-2.44
12/09640656631650+1.48%159,20097億8101万+0.85%-2.5
12/08656661638640-3.76%238,00096億3794万-1.08%-2.46
12/07660672648665+2.94%225,800100億1443万+1.68%-2.56
12/06653660641646-1%177,20097億2830万-2.12%-2.49
12/05630669625653+2.11%329,80098億2619万-1.73%-2.51
12/02650656629639-3.18%326,60096億2289万-4.2%-2.46
12/01732733642660-5.98%882,60099億3913万-1.79%-2.54
11/30679717676702+2.93%312,800105億7162万+4.46%-2.7
11/29690693675682-1.87%229,000102億7043万+1.79%-2.62
11/28650708648695+8.34%904,400104億6621万+3.89%-2.67
11/25643663641642-0.54%146,40096億6053万-3.53%-2.47
11/24643669636645+1.57%207,80097億1324万-2.71%-2.48
11/22632659623635+0.47%255,00095億6265万-4.08%-2.44
11/21668668626632-5.6%407,20095億1747万-4.53%-2.43
11/18687687666670-0.45%245,800100億8219万+1.44%-2.58
11/17671689661673-1.97%401,400101億2737万+2.67%-2.59
11/16633696625686+10.2%854,000103億3067万+5.54%-2.64
11/15615644602623+0.4%285,80093億7441万-3.49%-2.39
11/14622665616620+1.39%531,40093億3676万-3.58%-2.39
11/11593625589612+1.92%372,60092億875万-4.75%-2.35
11/10615632596600+8.11%467,60090億3557万-6.54%-2.31
11/09617619502555-9.54%1,092,00083億5790万-13.69%-2.14
11/08644650605614-3.31%521,20092億3887万-5.03%-2.36
11/07669689633635-0.94%737,20095億5512万-1.78%-2.44
11/04727740636641-10.04%1,534,80096億4547万-1%-2.46
11/02800800703712-12.37%1,173,400107億2221万+10.05%-2.74
11/01800845780813-2.11%1,507,400122億3567万+25.97%-3.13
10/31760839751830+11.56%2,497,600124億9921万+30.5%-3.19
10/28750762726744+2.98%711,600112億411万+18.28%-2.86
10/27756798709723-6.35%3,692,800108億8034万+15.79%-2.78
10/26665800661772+18.06%5,410,000116億1824万+24.84%-2.97
10/25668684645654+0.69%756,20098億4124万+6.96%-2.51
10/24651689630649-1.67%1,067,40097億7348万+6.57%-2.5
10/21588692584660+10.74%2,073,80099億3913万+8.55%-2.54
10/20639655595596+0.34%1,004,80089億7534万-2.3%-2.29
10/19591608580594-1.82%386,20089億4522万-3.57%-2.29
10/18625635598605-6.99%585,60091億1087万-3.2%-2.33
10/17638690615651+15.64%2,480,20097億9607万+2.93%-2.5
10/14539572535563+3.4%223,00084億7085万-12.11%-2.16
10/13564564529544-3.37%249,80081億9225万-16.56%-2.09
10/12568578558563-0.88%124,60084億7838万-15.21%-2.17
10/11565585547568+0.09%313,80085億5368万-14.97%-2.19
10/07595599559568-5.34%317,60085億4615万-14.92%-2.18
10/06606608589600-0.99%158,80090億2804万-9.44%-2.31
10/05612612583606-1.7%234,80091億1840万-7.42%-2.33
10/04624638600616-2.92%472,20092億7652万-4.2%-2.37
10/03614697603635+5.05%1,677,60095億5512万+0.55%-2.44
09/30645647599604-8.21%492,60090億9581万-2.42%-2.32
09/29670675640658-0.3%381,00099億901万+8.22%-2.53
09/28641663622660+2.88%305,00099億3913万+10.92%-2.54
09/27600642587642+4.91%287,60096億6053万+10.03%-2.47
09/26653664605612-6.14%537,60092億875万+7.09%-2.35
09/23604653604652+8.49%565,00098億1113万+16.13%-2.51
09/21576634574601+3.45%763,40090億4310万+9.38%-2.31
09/20582603557581-2.19%730,20087億4192万+7.7%-2.23
09/16610644580594-3.34%857,20089億3769万+11.98%-2.28
09/15617672567614-1.76%2,431,40092億4640万+17.85%-2.36
09/14695721598625-10.65%1,320,00094億1206万+22.31%-2.4
09/13740749680700-7.96%1,014,800105億3397万+39.9%-2.69
09/12780805741760-7.32%789,600114億4506万+56.38%-2.92
09/09813845765820+6.15%2,118,000123億4862万+74.47%-3.15
09/08805823681773-8.53%3,279,600116億3330万+70.91%-2.97
09/07885915832845-3.26%3,936,800127億1757万+94.14%-3.25
09/06919990806873+5.31%11,242,600131億4676万+109.86%-3.36
09/05750829730829+22.09%7,674,000124億8415万+109.34%-3.19
09/02505679500679+28.11%13,710,600102億2526万+80.11%-2.61
09/01448530416530+16.48%4,416,40079億8142万+45.6%-2.04
08/31454455443455+19.74%414,80068億5197万+27.09%-1.75
08/30332380331380+15.15%291,20057億2253万+7.34%-1.46
08/29325335319330+4.43%63,00049億6956万-6.78%-1.27
08/26330330312316-5.53%136,20047億5873万-11.24%-1.22
08/25340342327335-2.05%61,80050億3733万-6.82%-1.29
08/24344348340342-0.58%34,80051億4274万-5.4%-1.31
08/23343346337344+1.63%34,40051億7286万-5.37%-1.32
08/22348348336338-3.7%101,40050億9004万-7.4%-1.3
08/19356356349351-3.04%55,00052億8581万-4.62%-1.35
08/18351363347362+2.4%50,40054億5146万-2.16%-1.39
08/17352357352354-0.14%16,40053億2346万-5.23%-1.36
08/16360365354354-2.21%43,40053億3099万-5.85%-1.36
08/15365370356362-0.55%85,60054億5146万-4.49%-1.39
08/12358366352364+2.97%61,60054億8158万-4.46%-1.4
08/10360364354354-1.53%46,80053億2346万-7.94%-1.36
08/09358370358359+0.98%28,80054億628万-7.24%-1.38
08/08362371356356-1.52%36,00053億5357万-9.08%-1.37
08/05356376356361+1.12%64,80054億3640万-8.14%-1.39
08/04361380353357+0.56%104,20053億7616万-9.62%-1.37