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, 株式併合 10→1
2016
12/302,4202,4902,4202,490+2.47%571,7502370億7368万+0.08%6.344.56
12/292,4502,4602,4102,430-0.82%470,4302313億6106万-2.68%6.194.45
12/282,4602,4702,4402,450-1.21%315,8402332億6527万-2.16%6.244.48
12/272,4802,4802,4602,4800%420,0402361億2158万-1.27%6.324.54
12/262,4502,4802,4402,480+1.22%361,2602361億2158万-1.63%6.324.54
12/222,4502,4602,4402,450-0.41%347,2402332億6527万-3.24%6.244.48
12/212,4602,4702,4502,460-0.4%414,1102342億1737万-3.72%6.274.5
12/202,4702,4802,4602,470-0.4%325,8102351億6948万-4.3%6.294.52
12/192,4702,4902,4602,480-0.8%405,2902361億2158万-4.47%6.324.54
12/162,5202,5202,4502,500-0.79%874,3602380億2579万-3.99%6.374.58
12/152,4902,5402,4702,520+1.2%919,5502399億2999万-3.34%6.424.61
12/142,4502,5302,4502,490+2.05%1,199,6002370億7368万-4.38%6.344.56
12/132,4302,4702,4302,440+0.41%674,8102323億1317万-6.48%6.224.47
12/122,4802,4802,4302,430-0.82%632,7302313億6106万-6.97%6.194.45
12/092,4902,5002,4302,450-0.81%1,002,2702332億6527万-6.31%6.244.48
12/082,5202,5402,4602,470-1.59%837,3302351億6948万-5.62%6.294.52
12/072,4502,5402,4302,510+2.45%1,201,9102389億7789万-4.27%6.44.59
12/062,4702,4802,4402,450+0.82%458,4002332億6527万-6.77%6.244.48
12/052,4602,4702,4202,430-0.82%484,0102313億6106万-7.67%6.194.45
12/022,5102,5202,4502,450-2.78%1,013,0102332億6527万-7.2%6.244.48
12/012,5602,5902,5202,520-0.79%845,7502399億2999万-4.76%6.424.61
11/302,6202,6402,5402,540-3.05%3,756,6602418億3420万-4.04%6.474.65
11/292,6102,6502,5902,620+0.77%649,4702494億5102万-1.02%6.684.79
11/282,6302,6302,5602,6000%700,5102475億4682万-1.78%6.624.76
11/252,7002,7102,6002,600-4.06%1,011,4002475億4682万-2.03%6.624.76
11/242,6202,7302,6102,710+4.23%1,071,8002580億1995万+2.42%6.914.96
11/222,6302,6402,5902,600-1.52%945,5802475億4682万-1.22%6.624.76
11/212,7002,7102,6202,640-2.58%1,022,0802513億5523万+0.72%6.734.83
11/182,7902,8302,6902,710-1.81%1,284,5402580億1995万+3.87%6.914.96
11/172,8702,9702,7502,760-8.91%2,326,1602627億8047万+6.36%7.035.05
11/163,2403,3303,0003,030-2.57%3,120,0202884億8725万+17.44%7.725.55
11/152,7903,1402,7703,110+9.12%5,526,5902961億408万+21.72%7.925.69
11/142,6702,8902,6702,850+6.74%2,544,1002713億4940万+12.65%7.265.22
11/112,5702,6702,5702,670+3.89%1,364,3502542億1154万+6.16%6.84.89
11/102,5402,5802,4902,570+4.47%949,3702446億9051万+2.51%6.554.7
11/092,5802,6002,3802,460-5.38%830,2602342億1737万-1.72%6.274.5
11/082,5302,6002,5102,600+2.77%543,6802475億4682万+3.88%6.624.76
11/072,5102,5402,4702,530+1.61%595,4002408億8209万+1.28%6.454.63
11/042,4802,5102,4302,490-0.4%898,6102370億7368万-0.16%6.344.56
11/022,5702,5702,4902,500-3.47%807,7702380億2579万+0.4%6.374.58
11/012,6502,6502,5802,590-2.63%835,4602465億9471万+4.18%6.64.74
10/312,5702,6802,5602,660+3.91%2,090,6602532億5944万+7.34%6.784.87
10/282,6402,6502,5602,560-2.29%1,264,3402437億3840万+3.69%6.524.69
10/272,5902,6302,5702,620+0.77%571,5002494億5102万+6.42%6.684.79
10/262,5702,6602,5502,600+1.56%1,502,0802475億4682万+5.95%6.624.76
10/252,5502,5902,5202,560+0.79%883,5602437億3840万+4.58%6.524.69
10/242,6002,6502,5402,540-3.05%1,740,3202418億3420万+3.93%6.474.65
10/212,8302,8402,5502,620-5.76%8,064,6202494億5102万+7.33%6.684.79
10/202,4002,9402,3802,780+16.81%11,922,4002646億8467万+14.03%7.085.09
10/192,4002,4102,3702,380+0.42%515,2802266億55万-1.9%6.064.36
10/182,3402,3802,3402,370+1.72%537,0702256億4844万-2.63%6.044.34
10/172,3302,3702,3202,330-0.43%447,0402218億4003万-4.55%5.944.26
10/142,3702,3702,3402,340-0.85%282,0902227億9213万-4.49%5.964.28
10/132,3702,3902,3602,360-0.42%342,5602246億9634万-3.99%6.014.32
10/122,4102,4202,3702,370-1.66%330,8802256億4844万-3.74%6.044.34
10/112,4802,4902,4102,410-2.82%617,3702294億5686万-2.27%6.144.41
10/072,5002,5002,4702,4800%427,5202361億2158万+0.4%6.324.54
10/062,5102,5102,4602,4800%303,9302361億2158万+0.45%6.324.54
10/052,4802,5202,4702,480+0.4%587,3802361億2158万+0.57%6.324.54
10/042,4702,4802,4402,470+0.82%240,1902351億6948万+0.24%6.294.52
10/032,5102,5102,4402,450-0.81%403,8302332億6527万-0.49%6.244.48
09/302,4002,4802,3902,470+1.65%468,5502351億6948万+0.32%6.294.52
09/292,4102,4502,3902,430+1.67%434,0902570億6785万-1.18%8.356
09/282,3802,4002,3802,390-1.24%272,5602528億3628万-2.89%8.225.9
09/272,3902,4202,3802,420+1.26%297,8402560億996万-1.91%8.325.98
09/262,4402,4402,3802,390-1.65%338,9602528億3628万-3.47%8.225.9
09/232,3902,4402,3802,430+2.1%358,8702570億6785万-2.25%8.356
09/212,4002,4202,3602,380-1.24%450,1702517億7839万-4.57%8.185.88
09/202,4502,4702,4102,410-2.43%259,4302549億5206万-3.75%8.285.95
09/162,4502,4702,4302,470+1.23%268,7502612億9942万-1.71%8.496.1
09/152,4702,4802,4102,440-1.61%305,1702581億2574万-3.17%8.396.02
09/142,5002,5202,4702,480-1.98%295,7502623億5731万-1.94%8.536.12
09/132,5302,5502,5102,530+1.2%201,4702676億4677万-0.2%8.76.25
09/122,5102,5402,4902,500-2.34%319,5902644億7310万-1.57%8.596.17
09/092,5402,5702,5202,560+0.39%335,4502708億2045万+0.47%8.86.32
09/082,5302,5502,5102,550-0.39%361,4802697億6256万+0.12%8.776.3
09/072,5302,5602,5102,560+0.79%384,0702708億2045万+0.63%8.86.32
09/062,4902,5502,4902,540+3.25%500,7202687億466万0%8.736.27
09/052,5102,5102,4602,460-0.4%366,8802602億4153万-2.96%8.466.07
09/022,4802,4902,4502,470-1.2%234,3002612億9942万-2.37%8.496.1
09/012,5002,5102,4602,500+1.63%365,3302644億7310万-0.95%8.596.17
08/312,4302,4802,4102,460+1.65%432,6502602億4153万-2.46%8.466.07
08/302,4202,4302,3802,4200%250,1302560億996万-4.04%8.325.98
08/292,4402,4802,4102,420+0.41%338,2702560億996万-4.12%8.325.98
08/262,4302,4402,4002,410-2.43%265,8602549億5206万-4.67%8.285.95
08/252,4802,5102,4302,470+3.78%844,4302612億9942万-2.72%8.496.1
08/242,4802,4802,3602,380-4.03%614,2802517億7839万-6.59%8.185.88
08/232,5302,5602,4602,480-2.75%411,5102623億5731万-3.35%8.536.12
08/222,6202,6202,5302,550-3.04%353,0302697億6256万-1.16%8.776.3
08/192,6602,6602,6102,630-1.13%223,7602782億2570万+1.47%9.046.49
08/182,6302,6702,6302,660+1.14%254,3002813億9937万+1.99%9.146.57
08/172,6302,6502,6002,6300%199,0702782億2570万+0.31%9.046.49
08/162,6702,6702,6102,6300%215,0402782億2570万-0.11%9.046.49
08/152,6402,6702,6302,630-0.75%222,0002782億2570万-0.42%9.046.49
08/122,6602,6602,6202,6500%288,4202803億4148万+0.08%9.116.54
08/102,6302,7002,6302,650+0.76%353,9202803億4148万-0.04%9.116.54
08/092,6402,6702,6002,630-1.5%417,0702782億2570万-0.98%9.046.49
08/082,6802,7002,6402,670-0.37%535,9702824億5727万+0.26%9.186.59
08/052,6202,6902,5802,680+5.51%1,265,0202835億1516万+0.49%9.216.62
08/042,4702,5402,4602,540+2.83%496,5602687億466万-4.87%8.736.27