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
20185/1, 株式分割 1→2
20175/1, 株式分割 1→2
2016
12/30597641597615+1.78%613,600246億885万+2.16%138.098.76
12/29606612582604-1.43%1,022,000241億7870万+0.04%135.678.6
12/28612621607613+2%261,600245億2882万+1.16%137.648.73
12/27606614600601-2.12%230,400240億4865万-1.15%134.948.56
12/26601625600614+3.19%463,600245億6884万+0.49%137.868.74
12/22576598570595+3.12%195,200238億856万-2.78%133.598.47
12/21586591568577-1.37%382,000219億6662万-6.03%123.267.82
12/20591596576585-2.5%190,400222億7118万-4.88%124.977.93
12/19602606595600+1.65%236,000228億4224万-2.6%128.178.13
12/16581595575590+2.16%153,600224億7105万-3.87%126.098
12/15575617565578+0.43%393,200219億9517万-5.75%123.427.83
12/14572587563575+0.48%254,400218億9999万-6%122.897.79
12/13539580539573+4.71%312,800217億9530万-6.61%122.37.76
12/12546553530547+0.23%298,000208億1499万-11.1%116.87.41
12/09527550505546+2.78%550,000207億6740万-11.59%116.537.39
12/08585585518531-9.97%968,800202億586万-14.4%113.387.19
12/07605614583590-1.91%258,800224億4250万-5.83%125.937.99
12/06609625592601+0.17%360,800228億8031万-4.45%128.398.14
12/05633633586600-5.77%554,000228億4224万-5.06%128.178.13
12/02663663628637-3.52%420,800242億4132万+0.12%136.028.63
12/01671671651660-0.56%219,600251億2646万+3.45%140.998.94
11/30664672655664+0.91%153,200252億6922万+3.87%141.798.99
11/29655672651658+0.69%264,400250億4080万+2.61%140.518.91
11/28643661627653+1.63%276,400248億6948万+1.44%139.558.85
11/25654656638643-2.13%391,200244億6974万-0.35%137.38.71
11/24658673650657-0.11%374,400250億273万+1.51%140.38.9
11/22656663639658-0.87%488,800250億3128万+1.47%140.468.91
11/21706706661663-4.4%650,400251億8652万+2.04%141.338.96
11/18707713675694+11.18%1,088,800263億4474万+6.57%147.839.38
11/17625638620624-2.31%93,600236億9602万-4.15%132.968.43
11/16613639605639+5.53%160,800242億5614万-2.33%136.118.63
11/15613630591605-0.21%149,200229億8400万-7.88%128.978.18
11/14555610555607+9.28%354,000230億3147万-8.38%129.238.2
11/11583588555555-4.72%172,800210億7579万-16.79%118.267.5
11/10611613582583+6.15%163,600221億2008万-13.7%124.127.87
11/09593615539549-7.66%370,800208億3845万-19.42%116.937.42
11/08625625593594-2.9%99,200225億6628万-13.75%126.628.03
11/07613631611612+1.24%124,400232億4033万-11.94%130.418.27
11/04625625590605-4.2%322,800229億5552万-13.77%128.818.17
11/02656663630631-4.79%201,200239億6184万-10.75%134.458.53
11/01670675655663-1.81%138,400251億6753万-7.18%141.228.96
10/31675683671675-0.59%62,400256億3272万-5.86%143.839.12
10/28688693676679-1.13%94,800257億8461万-5.83%144.689.18
10/27691695681687-0.58%57,600260億7891万-5.15%146.339.28
10/26704710688691-0.75%70,800262億3081万-4.72%147.199.34
10/25700702680696-1.38%170,800264億3018万-4.13%148.319.41
10/24723732692706-2.32%226,400268億43万-2.79%150.389.54
10/21693725690723+4.33%350,400273億6714万-0.48%153.569.74
10/20700700685693+0.44%118,000262億3079万-4.75%147.199.34
10/19684703684690+0.84%120,800261億1715万-5.42%146.559.29
10/18686692678684-1.44%104,000258億9935万-6.59%145.339.22
10/17719719688694-1.84%140,800262億7814万-5.74%147.459.35
10/14698727698707+1.87%145,600267億7055万-4.23%150.219.53
10/13693696660694-0.36%332,800262億7814万-5.87%147.459.35
10/12705721694696-2.28%224,000263億7283万-5.53%147.989.39
10/11734736713713-2.86%284,400269億8836万-3.19%151.449.6
10/07732748725734+1.98%147,200277億8380万+0.07%155.99.89
10/06747760718719-4.26%476,400272億4403万-1.47%152.879.7
10/05748754747751+0.47%92,800284億5614万+3.05%159.6710.13
10/04759759746748-0.23%96,000283億2357万+3.28%158.9310.08
10/03763763740750+0.27%134,000283億8986万+4.24%159.310.1
09/30749788746748-0.2%308,000283億8586万+4.55%159.2810.1
09/29775783748749-1.93%257,600284億4282万+5.34%159.610.12
09/28809825750764-3.48%531,200290億294万+7.87%162.7410.32
09/27728795723791+5.15%328,000300億4724万+12.71%168.610.69
09/26774774740753-2.43%268,800285億7573万+8.43%160.3410.17
09/23758773743771+1.82%198,800292億8775万+12.26%164.3410.42
09/21700764700758+7.64%424,000287億6560万+11.4%161.4110.24
09/20703730701704-1.57%170,800267億2448万+4.26%149.969.51
09/16683716650715+3.59%329,200271億5169万+6.88%152.359.66
09/15693708682690-3.46%244,400262億1182万+4.27%147.089.33
09/14750758703715-5.61%325,200271億5169万+9.16%152.359.66
09/13748780748758+1.78%173,600287億6560万+17.26%161.4110.24
09/12750808728744-2.55%452,400282億6244万+17.39%158.5910.06
09/09783783750764-0.16%214,000290億294万+22.4%162.7410.32
09/08785800725765+0.99%486,400290億5041万+24.59%163.0110.34
09/07678794676758+12.22%983,200287億6560万+25.83%161.4110.24
09/06705722668675-3.19%342,000256億3272万+14.02%143.839.12
09/05675702666697+5.25%320,800264億7765万+19.19%148.579.42
09/02662667651663+1.65%91,600251億5804万+15.02%141.178.95
09/01654681648652-0.15%210,000247億4981万+14.54%138.888.81
08/31696696646653-5.94%424,000247億8778万+16.15%139.098.82
08/30635700623694+10.91%565,600263億5423万+24.6%147.889.38
08/29630637603626-0.6%165,600237億6248万+13.98%133.348.46
08/26643663625630-2.14%161,200239億488万+15.72%134.148.51
08/25645658643643-2.17%139,200244億2703万+19.79%137.068.69
08/24651675628658+0.61%324,000249億6816万+23.82%140.18.89
08/23627691627654+6.09%718,000248億1627万+24.71%139.258.83
08/22579619575616+4.85%214,400233億9223万+19.15%131.268.32
08/19599622578588+0.04%237,200223億996万+14.75%125.197.94
08/18583605562587-3.01%451,600223億46万+15.37%125.137.94
08/17619619596606-3.12%737,600229億9349万+19.66%129.028.18
08/16551637550625+14.16%2,006,000237億3400万+24.25%133.188.45
08/15537562519548+0.92%436,400207億9098万+9.94%116.667.4
08/12513544502543+6.01%570,800206億111万+9.38%115.67.33
08/10500515494512+3.65%234,800194億3339万+3.38%109.046.92
08/09488508488494+6.3%218,800187億4986万-0.25%105.216.67
08/08500500456465-5.92%210,400176億3910万-6.16%98.986.28
08/05506506491494-1%95,600187億4986万-0.25%105.216.67
08/04500506493499+2.36%162,800189億3973万+1.17%106.276.74