株価チャート

2016/07/08～2016/12/05

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
20204/1, 株式分割 1→2
20194/1, 株式分割 1→2
201710/1, 株式分割 1→2
2016
12/05153153148149-2.62%68,80070億1576万-4.03%11.952.35
12/02153154151153-0.33%29,60072億442万-1.45%12.272.42
12/01154155150153-0.33%92,80072億2800万-1.13%12.312.43
11/301561561471540%136,80072億5158万-0.81%12.352.43
11/291541541511540%58,40072億5158万-0.81%12.352.43
11/28155155153154+1.23%15,20072億5158万-0.81%12.352.43
11/25153156150152-0.41%68,80071億6315万-2.02%12.22.4
11/24156157150153-2.79%90,40071億9263万-1.61%12.252.41
11/22156157155157+0.88%55,20073億9897万+0.56%12.62.48
11/21156157155156-0.4%56,00073億3412万-0.32%12.492.46
11/18156159154156+0.73%56,00073億6360万-0.56%12.542.47
11/17156156153155+0.32%16,00073億1054万-1.27%12.452.45
11/16154159153155+0.24%27,20072億8696万-2.22%12.412.45
11/15158160153154-4.42%26,40072億6927万-2.45%12.382.44
11/14158161156161+2.46%14,40076億532万+2.06%12.952.55
11/11161161155157-1.72%13,60074億2256万-0.4%12.642.49
11/10154160153160+9.67%95,20075億5226万+1.34%12.862.53
11/09160162142146-9.74%180,00068億8606万-7.59%11.732.31
11/08166166154162-0.38%99,20076億2890万+2.37%12.992.56
11/07165168161162-0.46%130,40076億5838万+3.42%13.042.57
11/04155166155163+5.24%435,20076億9375万+3.9%13.12.58
11/02155159152155-0.72%208,80073億1054万-0.64%12.452.45
11/01152158150156+4.08%200,80073億6360万+0.08%12.542.47
10/31155156150150-1.64%48,00070億7472万-3.85%12.052.37
10/28152155152153+0.25%99,20071億9263万-1.61%12.252.41
10/27152156152152+0.16%56,80071億7494万-1.85%12.222.41
10/26153156147152+0.08%100,80071億6315万-1.38%12.22.4
10/25150154146152+1.17%89,60071億5725万-1.46%12.192.4
10/24153154149150-2.68%96,00070億7472万-1.96%12.052.37
10/21154158151154-0.16%82,40072億6927万+0.74%12.382.44
10/20154159154154-1.44%84,80072億8106万+1.56%12.42.44
10/19161165156157-4.28%134,40073億8718万+3.73%12.582.48
10/18167168162164-2.68%169,60077億1734万+8.36%13.142.59
10/17169171168168-0.15%86,40079億2958万+12.08%13.52.66
10/14167170165168+0.22%75,20079億4137万+13%13.522.66
10/13165169165168+1.82%46,40079億2368万+13.51%13.492.66
10/12160165159165+3.21%118,40077億8219万+12.24%13.252.61
10/11159161158160-0.08%63,20075億4047万+9.5%12.842.53
10/07156160156160+2.4%73,60075億4636万+10.34%12.852.53
10/06160160156156-1.5%94,40073億6950万+8.51%12.552.47
10/05151161149159+3.51%177,60074億8151万+10.16%12.742.51
10/04153154153153+0.49%14,40072億2800万+7.17%12.312.43
10/03153154151153+0.08%49,60071億9263万+7.39%12.252.41
09/30150152146152+1.33%75,20071億8673万+7.31%12.242.41
09/29155156150150-0.17%116,00070億9240万+5.9%12.082.38
09/28148151146151+4.15%149,60071億419万+6.83%12.12.38
09/27144149144145-0.26%121,60068億2120万+2.57%11.622.29
09/26140150140145+3.02%144,80068億3889万+2.84%11.652.29
09/23139141138141-0.35%62,40066億3844万+0.54%11.32.23
09/21136142136141+2.82%35,20066億6202万+0.89%11.342.24
09/20138141136137-1.7%28,80064億7926万-2.57%11.032.17
09/16139141136140-0.18%64,00065億9128万-0.89%11.222.21
09/15137140135140+2%32,80066億307万-0.71%11.242.22
09/14137140137137-2.14%16,80064億7336万-2.66%11.022.17
09/13136141136140+2.84%14,40066億1486万-0.53%11.262.22
09/12138142136136-3.79%15,20064億3209万-3.28%10.952.16
09/09142142139142-0.44%16,00066億8561万+0.53%11.382.24
09/08143144135142-0.35%124,00067億1508万+1.7%11.432.25
09/07140143140143+0.7%71,20067億3867万+2.05%11.472.26
09/06143143141142-0.7%49,60066億9150万+1.34%11.392.25
09/05139143139143+3.25%43,20067億3867万+2.05%11.472.26
09/02139141137138-1.69%28,80065億2642万-0.45%11.112.19
09/01141141137141+2.09%35,20066億3844万+1.26%11.32.23
08/31138141138138-2.13%107,20065億284万-0.09%11.072.18
08/30143143138141-0.35%78,40066億4434万+2.83%11.312.23
08/29142143141141-0.35%63,20066億6792万+3.19%11.352.24
08/26143143141142+0.18%44,80066億9150万+4.32%11.392.25
08/25141143141142-0.61%52,80066億7971万+4.91%11.372.24
08/24142143140143+0.44%41,60067億2098万+5.56%11.442.26
08/23140142138142+1.34%26,40066億9150万+5.88%11.392.25
08/22143143140140-0.44%13,60066億307万+5.26%11.242.22
08/19139142139141+0.9%22,40066億3255万+5.73%11.292.23
08/18139141139139-1.33%12,80065億7359万+5.59%11.192.21
08/17142142139141-0.88%9,60066億6202万+7.01%11.342.24
08/16144145143143+0.44%32,80067億2098万+8.78%11.442.26
08/15143143142142-0.18%45,60066億9150万+9.13%11.392.25
08/12141143141142+0.89%40,00067億329万+10.17%11.412.25
08/10135143135141+3.97%33,60066億4434万+9.21%11.312.23
08/09135137135136-1%12,80063億9083万+5.86%10.882.14
08/08137141135137+0.18%32,80064億5568万+6.93%10.992.17
08/05140140137137+0.09%10,40064億4389万+7.58%10.972.16
08/04140140135137+0.55%54,40064億3799万+7.48%10.962.16
08/03138141135136-3.72%19,20064億262万+7.74%10.92.15
08/02135142135141+2.64%68,80066億5023万+11.9%11.322.23
08/01125144125137+10.01%307,20064億7926万+9.9%11.032.17
07/29123125123125+1.32%24,00058億8970万-0.1%10.031.98
07/28123124123123-0.2%10,40058億1306万-1.4%9.91.95
07/27125125123124+0.1%51,20058億2485万-1.2%9.921.95
07/26125125123123-0.2%17,60058億1895万-1.3%9.911.95
07/25123125123124-0.1%8,80058億3074万-1.88%9.931.96
07/22125125123124-1.2%23,20058億3664万-1.79%9.941.96
07/21126127125125-0.6%13,60059億739万-0.6%10.061.98
07/20125126125126+0.3%10,40059億4276万0%10.121.99
07/19126129125126-0.59%27,20059億2507万-0.3%10.091.99
07/15125130125126+1%25,60059億6045万-0.49%10.152
07/14125128125125-2.72%16,00059億149万-2.25%10.051.98
07/13125129124129+2.9%25,60060億6657万+0.49%10.332.04
07/12122126122125+2.67%134,40058億9560万-3.1%10.041.98
07/11122123121122+0.52%25,60057億4231万-5.62%9.781.93
07/08123123121121-2.32%40,00057億1283万-6.83%9.731.92