株価チャート

2016/07/13～2016/12/09

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
20183/1, 株式分割 1→3
2016
12/09861884855869+0.15%53,40036億8056万+1.16%18.92.9
12/08904916857868-5.31%88,20036億7491万+1.84%18.872.9
12/07930935905916+0.44%65,40038億8103万+8.31%19.933.06
12/06905918890912+0.66%72,60038億6409万+8.87%19.843.05
12/05908920896906-2.19%61,80038億3868万+9.2%19.713.03
12/02960963909927-2.46%109,50039億2480万+12.73%20.163.1
12/019931,027946950-2.4%216,60040億2363万+16.56%20.663.18
12/01株式分割 1→2
11/301,0031,012947973-7.74%271,20041億2245万+20.76%21.173.25
11/291,0801,1271,0331,055-8.26%338,10044億6834万+32.54%22.953.53
11/289601,2339331,150+15%1,134,60048億7071万+46.68%25.013.84
11/251,0651,2259531,000-5.81%1,613,40042億3540万+30.38%21.753.34
11/241,0621,0621,0621,062+18.62%21,00044億9658万+40.62%23.093.55
11/22837895833895+14.99%132,00037億9068万+20.95%19.472.99
11/21787787767778+0.43%17,40032億9655万+6.33%16.932.6
11/18785795775775-1.59%27,60032億8243万+6.31%16.862.59
11/17787800780788+0.75%28,80033億3537万+8.62%17.132.63
11/16751782751782+4.69%43,80033億1067万+8.26%172.61
11/15743752743747-0.67%18,60031億6243万+3.85%16.242.5
11/14758758747752+0.67%10,20031億8360万+4.83%16.352.51
11/11750755735747+0.22%31,80031億6243万+4.43%16.242.5
11/10750750733745+5.67%21,00031億5537万+4.49%16.22.49
11/09730742688705-3.42%69,00029億8595万-0.98%15.332.36
11/08750750723730-1.68%40,80030億9184万+2.53%15.882.44
11/07758763735743+7.35%80,40031億4478万+4.28%16.152.48
11/04687692678692-0.24%16,80029億2948万-2.58%15.042.31
11/02730730693693-4.7%28,20029億3654万-2.48%15.082.32
11/01708728708728+2.59%20,40030億8125万+2.32%15.822.43
10/31703716703709-0.82%9,00030億360万-0.12%15.432.37
10/28713723713715+0.7%13,20030億2831万+0.56%15.552.39
10/27738738710710-4.38%21,60030億713万-0.14%15.442.37
10/26736743733743+1.25%9,60031億4478万+4.43%16.152.48
10/25748748724733-0.56%18,00031億596万+3.14%15.952.45
10/24743747734738+0.91%16,80031億2360万+3.87%16.042.47
10/21751751727731+0.46%18,60030億9537万+3.08%15.92.44
10/20712738712728+2.59%24,00030億8125万+2.32%15.822.43
10/19708709705709+2.53%7,80030億360万-0.4%15.432.37
10/18698698689692-0.95%19,80029億2948万-3.13%15.042.31
10/17689699689698+1.7%10,20029億5772万-2.19%15.192.33
10/14696697687687-0.6%13,20029億830万-3.83%14.942.3
10/13693703690691-1.07%11,40029億2595万-3.24%15.032.31
10/12703705698698-0.48%9,60029億5772万-2.06%15.192.33
10/11703712702702+0.24%21,00029億7183万-1.73%15.262.35
10/07703709700700-0.47%11,40029億6478万-1.55%15.232.34
10/06718718703703-0.47%15,00029億7889万-0.66%15.32.35
10/05719719703707-0.7%16,80029億9301万+0.38%15.372.36
10/04722722708712-0.7%16,80030億1419万+1.52%15.482.38
10/03730730712717-0.23%17,40030億3537万+2.67%15.592.4
09/30707718705718+1.65%17,40030億4242万+3.51%15.622.4
09/29703714703707+0.59%6,60029億9301万+2.42%15.372.36
09/28696710696703+0.96%18,60029億7536万+2.41%15.282.35
09/27708708692696-1.42%42,00029億4713万+1.88%15.142.33
09/26718718703706-2.53%18,00029億8948万+3.65%15.352.36
09/23727727702724+1.16%48,00030億6713万+6.81%15.752.42
09/21704725704716+0.59%4,20030億3184万+6.05%15.572.39
09/20748748708712-3.5%34,80030億1419万+5.9%15.482.38
09/16748758727738+1.61%15,60031億2360万+10.24%16.042.47
09/15720733703726+1.04%17,40030億7419万+9.31%15.792.43
09/14787804718718-7.31%42,60030億4242万+8.84%15.622.4
09/13780815763775+2.2%64,20032億8243万+17.96%16.862.59
09/12743758735758+2.02%42,00032億1184万+16.49%16.492.53
09/09724772722743+4.94%67,20031億4831万+14.89%16.172.48
09/08715728698708+2.41%30,60030億7万+10.16%15.412.37
09/07684714678692+2.09%29,40029億2948万+8.07%15.042.31
09/06688716675678+0.12%46,80028億6948万+6.03%14.742.26
09/05692718668677-6.67%90,00028億6595万+6.06%14.722.26
09/02658737650725+16.78%210,60030億7066万+13.99%15.772.42
09/016236286216210%12,00026億2947万-1.92%13.52.08
08/31627627618621+0.68%3,60026億2947万-2.08%13.52.08
08/30620622617617-0.67%6,00026億1183万-3.04%13.412.06
08/29622625621621-0.67%3,00026億2947万-2.54%13.52.08
08/26642642624625-0.79%3,60026億4712万-2.04%13.592.09
08/25633642630630+2.16%7,20026億6830万-1.25%13.72.11
08/246176176176170%60026億1183万-3.34%13.412.06
08/23620620617617-1.6%9,60026億1183万-3.34%13.412.06
08/22645645627627-1.31%13,20026億5268万-1.78%13.622.09
08/19635635631635-0.52%5,40026億8795万-0.47%13.82.12
08/18638638638638+0.13%1,80027億206万+0.21%13.882.13
08/17637647637638+0.26%3,60026億9853万+0.24%13.862.13
08/16641646636636-0.52%6,60026億9148万+0.29%13.822.12
08/12640649634639+2.27%5,40027億559万+0.97%13.892.14
08/10622625622625-0.79%4,80026億4562万-1.11%13.592.09
08/09628630628630+0.53%3,00026億6679万-0.47%13.72.1
08/08643648620627-2.72%18,00026億5268万-1%13.622.09
08/05652652638644-1.65%7,80027億2675万+1.76%142.15
08/04633660633655+3.56%3,00027億7261万+3.48%14.242.19
08/03633638628633-1.94%10,20026億7737万+0.08%13.752.11
08/02650650640645-0.77%6,60027億3028万+2.22%14.022.15
08/01648653645650+0.26%6,60027億5145万+3.17%14.132.17
07/29635652618648+0.78%27,00027億4439万+3.57%14.092.17
07/28649649643643-1.03%2,40027億2323万+2.6%13.992.15
07/27652663649650-0.13%8,40027億5145万+3.67%14.132.17
07/26663663651651-1.64%6,60027億5497万+3.97%14.152.17
07/25650676650662+2.85%20,40028億83万+5.7%14.382.21
07/22645658635643+1.31%30,60027億2323万+2.93%13.992.15
07/21621642621635+0.4%31,20026億8795万+1.76%13.82.12
07/20627638625633-0.91%12,00026億7737万+1.2%13.752.11
07/19610639610638+4.36%21,00027億206万+2.3%13.882.13
07/15622633612612-1.34%16,20025億8918万-2.13%13.32.04
07/14633633609620-0.8%7,20026億2446万-1.27%13.482.07
07/13623638623625+2.04%5,40026億4562万-1.11%13.592.09