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
20191/1, 株式分割 1→2
20177/1, 株式併合 5→1
2016
12/302,0102,0151,9731,978-2.22%10,800187億471万-3.91%16.30.75
12/292,0252,0252,0032,023-0.25%14,400191億3036万-1.77%16.670.77
12/282,1502,1502,0282,028-5.7%55,200191億7765万-1.48%16.710.77
12/272,1432,1602,1402,150-1.15%69,600203億3635万+4.47%17.720.82
12/262,1552,1832,1552,175+0.12%19,200205億7282万+6.05%17.930.82
12/222,1602,1752,1502,173+0.7%32,000205億4917万+6.29%17.910.82
12/212,1902,1902,1432,158-0.46%22,800204億729万+6.07%17.790.82
12/202,1132,1852,1132,168+2.6%33,200205億188万+6.98%17.870.82
12/192,1152,1152,1032,113-0.12%5,200199億8165万+4.79%17.410.8
12/162,0882,1152,0882,115+1.32%7,600200億529万+5.33%17.440.8
12/152,0652,0882,0632,088+1.09%13,200197億4518万+4.43%17.210.79
12/142,0552,0652,0352,065+1.6%16,400195億3235万+3.82%17.020.78
12/132,0602,0602,0182,033-1.33%11,200192億2494万+2.55%16.760.77
12/122,0532,0602,0532,060+1.23%9,600194億8506万+4.25%16.980.78
12/092,0102,0352,0102,035+1.24%7,200192億4859万+3.35%16.780.77
12/082,0232,0232,0102,010+0.12%11,600190億1212万+2.34%16.570.76
12/072,0082,0202,0082,008+0.12%11,200189億8847万+2.42%16.550.76
12/062,0002,0132,0002,005+0.5%6,000189億6483万+2.45%16.530.76
12/052,0082,0081,9901,995-0.62%4,400188億7024万+2.2%16.450.76
12/022,0032,0102,0032,008-0.37%3,200189億8847万+3.05%16.550.76
12/012,0102,0202,0102,015+0.25%4,400190億5942万+3.76%16.610.76
11/302,0102,0252,0082,0100%9,600190億1212万+3.82%16.570.76
11/292,0082,0232,0082,010-0.37%5,600190億1212万+4.2%16.570.76
11/281,9982,0201,9982,018+0.75%4,000190億8306万+4.91%16.630.77
11/251,9982,0031,9982,0030%1,600189億4118万+4.46%16.510.76
11/242,0232,0232,0032,003-0.87%4,400189億4118万+4.84%16.510.76
11/222,0152,0201,9702,020+0.5%11,600191億671万+6.09%16.650.77
11/211,9852,0201,9852,010+0.88%12,400190億1212万+6.01%16.570.76
11/181,9981,9981,9751,993+0.25%16,000188億4659万+5.53%16.430.76
11/171,9351,9951,9281,988+2.85%18,400187億9930万+5.72%16.380.75
11/161,9551,9551,9301,933-1.02%11,200182億7907万+3.12%15.930.73
11/151,9301,9531,9301,953+1.43%8,000184億6824万+4.47%16.10.74
11/141,9131,9281,8831,925+1.32%12,000182億813万+3.27%15.870.73
11/111,8801,9001,8781,900+1.06%3,200179億7166万+2.15%15.660.72
11/101,8801,8881,8601,880+2.31%3,200177億8248万+1.24%15.50.71
11/091,8881,8881,8381,838-2.78%3,200173億8048万-1%15.150.7
11/081,8801,8951,8801,890-0.13%2,400178億7707万+1.89%15.580.72
11/071,9001,9001,8901,893+0.53%3,200179億72万+2.13%15.60.72
11/041,8751,9131,8751,883-1.44%4,800178億613万+1.7%15.520.71
11/021,8951,9231,8951,910-0.65%8,800180億6624万+3.3%15.750.72
11/011,9231,9231,9051,9230%6,800181億8448万+4.2%15.850.73
10/311,8881,9381,8881,923+1.59%20,400181億8448万+4.48%15.850.73
10/281,8731,8931,8651,893+1.07%7,200179億72万+3.02%15.60.72
10/271,8681,8731,8631,873+0.27%4,400177億1154万+2.1%15.440.71
10/261,8681,8681,8451,868+0.4%4,800176億6425万+2.05%15.40.71
10/251,8601,8631,8601,860+0.81%5,200175億9331万+1.86%15.330.71
10/241,8601,8601,8251,845-0.4%4,400174億5142万+1.26%15.210.7
10/211,8651,8651,8531,853-0.8%2,400175億2237万+1.9%15.270.7
10/201,8431,8681,8431,868+1.36%7,200176億6425万+2.84%15.40.71
10/191,8351,8431,8181,843+0.55%1,200174億2778万+1.68%15.190.7
10/181,8081,8351,8081,833+0.55%3,600173億3319万+1.3%15.110.69
10/171,7901,8251,7901,823+0.97%4,400172億3860万+0.86%15.020.69
10/141,8081,8081,7981,805-0.55%2,400170億7307万0%14.880.68
10/131,8451,8451,8131,8150%2,800171億6766万+0.61%14.960.69
10/121,8101,8301,8081,815-0.82%5,600171億6766万+0.72%14.960.69
10/111,8101,8451,8101,830+0.55%6,400173億954万+1.72%15.090.69
10/071,8131,8201,8081,8200%3,200172億1496万+1.39%150.69
10/061,8351,8501,8181,820-0.82%6,000172億1496万+1.56%150.69
10/051,8231,8451,8131,835-0.41%5,600173億5684万+2.69%15.130.7
10/041,8281,8431,8251,843+0.82%3,200174億2778万+3.4%15.190.7
10/031,8131,8301,8131,828+0.27%2,000172億8590万+2.9%15.070.69
09/301,8231,8231,8231,823-1.49%1,200172億3860万+2.97%15.020.69
09/291,8281,8501,8251,850+1.23%4,800174億9872万+4.76%15.250.7
09/281,8431,8431,8151,828+0.41%4,800172億8590万+3.84%15.070.69
09/271,8281,8281,8031,820+0.97%6,000172億1496万+3.7%150.69
09/261,8431,8431,8031,803-2.3%6,400170億4943万+3%14.860.68
09/231,8131,8451,8101,845+1.79%9,200174億5142万+5.79%15.210.7
09/211,7781,8131,7731,813+2.4%7,600171億4401万+4.29%14.940.69
09/201,7651,7731,7651,770+0.28%2,400167億4202万+2.08%14.590.67
09/161,7731,7731,7631,765+0.43%3,200166億9472万+2.02%14.550.67
09/151,7551,7651,7551,758-0.14%1,600166億2378万+1.65%14.490.67
09/141,7551,7601,7551,760-1.12%2,400166億4743万+1.97%14.510.67
09/131,7851,7851,7751,780+0.56%3,200168億3660万+3.19%14.670.68
09/121,7551,7731,7551,770-0.56%1,600167億4202万+2.79%14.590.67
09/091,7881,7881,7701,7800%5,200168億3660万+3.55%14.670.68
09/081,7831,7831,7801,780+0.28%2,000168億3660万+3.73%14.670.68
09/071,7801,7831,7501,7750%3,600167億8931万+3.62%14.630.67
09/061,7681,7751,7681,775+0.57%2,000167億8931万+3.8%14.630.67
09/051,7931,7931,7651,765+1.58%3,600166億9472万+3.28%14.550.67
09/021,7381,7381,7281,738+0.29%2,000164億3461万+1.67%14.320.66
09/011,7381,7381,7301,733-0.29%1,600163億8731万+1.26%14.280.66
08/311,7281,7381,7281,738+2.06%1,600164億3461万+1.55%14.320.66
08/301,7101,7101,7031,703-0.15%3,600161億355万-0.5%14.040.65
08/291,7131,7131,6981,705+1.04%2,400161億2720万-0.41%14.060.65
08/261,7131,7131,6881,688-0.74%2,000159億6167万-1.43%13.910.64
08/251,7331,7331,6931,700-0.44%3,600160億7990万-0.82%14.010.64
08/241,7081,7081,7081,7080%800161億5084万-0.44%14.080.65
08/231,6901,7081,6801,708+0.29%3,600161億5084万-0.44%14.080.65
08/221,7131,7381,6881,703+0.89%4,000161億355万-0.73%14.040.65
08/191,6751,6881,6751,688+1.2%2,400159億6167万-1.55%13.910.64
08/181,6901,6901,6681,668-1.33%2,000157億7249万-2.77%13.750.63
08/171,7231,7231,6901,690-0.59%3,200159億8532万-1.46%13.930.64
08/161,6981,7051,6801,700+0.74%3,200160億7990万-0.82%14.010.64
08/151,7131,7131,6881,688-2.03%2,000159億6167万-1.32%13.910.64
08/121,7231,7231,6981,723+1.32%4,400162億9273万+0.91%14.20.65
08/101,7101,7101,7001,700-0.73%800160億7990万-0.18%14.010.64
08/091,7201,7201,7001,7130%2,400161億9814万+0.74%14.120.65
08/081,7051,7131,6851,713+0.15%2,800161億9814万+0.97%14.120.65
08/051,7051,7101,7051,710+0.29%1,600161億7449万+1.06%14.10.65
08/041,6581,7051,6581,705+0.44%5,200161億2720万+1.07%14.060.65