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
201711/15, 株式分割 1→2
20177/1, 株式分割 1→2
2016
12/30486502483488+1.35%21,60071億7024万-2.35%23.422.46
12/29486487481482-0.26%20,00070億7478万-3.84%23.112.42
12/28479487479483+0.99%23,20070億9314万-3.4%23.172.43
12/27500500468478-2.99%97,20070億2338万-3.97%22.942.41
12/26501501487493-1.69%48,80072億4000万-0.8%23.652.48
12/22510520501502-1.43%42,80073億6482万+1.52%24.062.52
12/21521531507509-1.07%102,40074億7129万+3.4%24.42.56
12/20488514487514+6.09%112,00075億5206万+5.16%24.672.59
12/19475486475485+2.11%44,00071億1884万-0.26%23.252.44
12/16475475470475+1.17%20,00069億7198万-1.71%22.772.39
12/15479480465469-1.57%78,40068億9121万-2.44%22.512.36
12/14481481477477+0.69%21,60070億135万-0.26%22.872.4
12/13488488468474-4.92%72,00069億5363万-0.53%22.712.38
12/12500502488498+1.12%58,00073億1342万+5.06%23.892.51
12/09485495478493+2.13%30,00072億3265万+4.56%23.632.48
12/08508508468482-3.21%90,40070億8213万+2.61%23.132.43
12/07518520498498-4.64%82,80073億1710万+6.24%23.92.51
12/06523529514523-0.33%44,40076億7322万+11.65%25.062.63
12/05503546503524+4.28%118,40076億9892万+12.5%25.152.64
12/02508512500503-0.74%47,20073億8318万+8.35%24.122.53
12/01520525507507-4.21%102,00074億3825万+9.4%24.32.55
11/30543543529529-3.42%56,80077億6501万+14.7%25.362.66
11/295545605285480%119,20080億4036万+19.28%26.262.76
11/28527565503548+6.52%279,20080億4036万+20.33%26.262.76
11/25525538501514-1.63%214,00075億4839万+13.97%24.662.59
11/24468543460523+16.18%606,40076億7322万+16.37%25.062.63
11/22445457445450+0.22%34,40066億484万+0.84%21.572.26
11/21437450437449+3.34%29,60064億2538万+0.84%20.972.2
11/18432436432434+0.4%19,20062億1776万-2.2%20.292.13
11/17434434431433-0.4%22,40061億9270万-2.37%20.212.12
11/16447449431434-1.14%47,60062億1776万-1.75%20.292.13
11/15446446435439+1.56%39,60062億8935万-0.4%20.532.15
11/14430436429433+0.82%32,80061億9270万-1.7%20.212.12
11/11437437425429+2.2%46,40061億4259万-2.5%20.052.1
11/10428432417420+5.27%65,20060億1014万-4.6%19.622.06
11/09431431380399-6.12%93,60057億946万-9.38%18.631.96
11/08432432420425-0.82%29,20060億8174万-3.47%19.852.08
11/07429435427428+0.88%41,20061億3185万-2.45%20.012.1
11/04444445418425-5.14%113,20060億7816万-3.3%19.842.08
11/02460463448448-4.94%77,20064億748万+2.17%20.912.19
11/01469475467471-0.11%25,60067億4038万+7.72%222.31
10/31483486464471-1.98%103,60068億748万+8.58%22.222.33
10/28479481476481+1.75%71,60069億4472万+11.54%22.672.38
10/27472473460473+1.61%110,00068億2554万+10.66%22.282.34
10/26465470461465+0.05%106,40067億1720万+9.67%21.932.3
10/25475478464465-1.48%97,20067億1359万+10.39%21.922.3
10/24468473458472+5.3%135,20068億1471万+12.86%22.252.33
10/21451458441448-2.77%107,60064億7162万+7.95%21.132.22
10/20451465450461+2.05%102,00066億5581万+11.56%21.732.28
10/19450457446452+0.78%82,80065億2218万+9.59%21.292.23
10/18425458423448+6.04%137,60064億7162万+9%21.132.22
10/17425425420423+1.68%30,40061億326万+3.3%19.932.09
10/14418418409416+0.06%16,40060億214万+1.59%19.62.06
10/13411416410415+0.79%28,00059億9853万+1.78%19.582.05
10/12418421410412-1.67%34,80059億5158万+1.23%19.432.04
10/11430430418419+0.9%44,40060億5270万+3.2%19.762.07
10/07427427414415-2.87%51,60059億9853万+2.78%19.582.05
10/06431433423428+0.65%77,60061億7549万+6.08%20.162.12
10/05418425412425+3.47%32,80061億3576万+5.66%20.032.1
10/04407412407411+0.98%16,40059億2991万+2.63%19.362.03
10/03409411406407+0.18%20,80058億7213万+1.88%19.172.01
09/30420420406406-2.05%20,00058億6130万+1.95%19.142.01
09/29422422403414-0.84%33,60059億8408万+4.35%19.542.05
09/28411419406418+2.64%34,80060億3464万+5.49%19.72.07
09/27398410388407+2.39%41,60058億7935万+3.04%19.192.01
09/26400402394398+0.06%28,00057億4212万+0.89%18.751.97
09/23390400388397+2.52%46,00057億3851万+0.82%18.731.97
09/21384393384388-0.9%26,80055億9767万-1.65%18.271.92
09/20388395388391+0.9%19,20056億4822万-0.76%18.441.93
09/16383388378388+0.52%33,60055億9767万-1.9%18.271.92
09/15387390385386-2.34%24,80055億6877万-2.41%18.181.91
09/14403407390395-3.31%52,40057億240万-0.06%18.621.95
09/13396422395408-5.88%118,40058億9741万+3.35%19.252.02
09/12440441428434+2.18%120,40062億6577万+10.37%20.462.15
09/09419428416425+2.91%78,40061億3215万+8.85%20.022.1
09/08410420404413+2.61%67,60059億5881万+6.31%19.452.04
09/07388402388402+2.29%67,20058億713万+3.88%18.961.99
09/06385394385393+0.32%26,40056億7712万+2.08%18.531.94
09/05389393381392+1.49%36,80056億5906万+2.02%18.481.94
09/02397397386386-1.03%20,00055億7600万+0.52%18.21.91
09/01390398389390+0.39%24,80056億3378万+1.83%18.391.93
08/31386389384389+0.71%13,20056億1211万+1.7%18.321.92
08/30383388379386+0.92%12,80055億7239万+0.98%18.191.91
08/29381382378382+0.26%6,80055億2183万+0.33%18.031.89
08/26383383370381-0.33%6,00055億738万+0.07%17.981.89
08/25382387381383+0.07%17,60055億2544万+0.39%18.041.89
08/24391392381382-2.3%19,20055億2183万+0.33%18.031.89
08/23385392385391-0.06%14,80056億5184万+2.69%18.451.94
08/22392392389392-0.06%8,40056億5545万+3.03%18.461.94
08/19394394388392-0.7%4,00056億5906万+2.82%18.481.94
08/18394399392395+0.19%15,60056億9878万+3.54%18.611.95
08/17399399381394-0.63%12,40056億8795万+3.35%18.571.95
08/16400400392396-0.81%20,80057億2406万+3.73%18.691.96
08/15398400391400+0.95%18,80057億7101万+4.86%18.841.98
08/12400401389396+2.06%39,60057億1684万+4.14%18.661.96
08/10390390377388+1.64%11,20056億128万+2.04%18.291.92
08/09367382364382+4.95%27,60055億1099万+0.13%17.991.89
08/08368368361364-2.09%31,60052億5097万-4.84%17.141.8
08/05373374368371+0.75%11,20053億6292万-3.07%17.511.84
08/04373374364369-0.74%14,80053億2320万-4.29%17.381.82