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
20187/1, 株式併合 5→1
2016
12/302,4352,4952,3752,480+1.43%39,800307億8887万+1.43%11.80.73
12/292,5052,5052,4452,445-2.78%34,200303億5435万+0.16%11.630.72
12/282,5102,5352,4802,515-0.2%53,000312億2339万+3.12%11.960.74
12/272,5102,5352,5052,520-0.4%43,200312億8547万+3.53%11.990.74
12/262,5452,5452,5052,530-0.98%59,800314億962万+4.29%12.030.75
12/222,7002,7102,5102,555+5.36%240,400317億1999万+5.62%12.150.75
12/212,4602,4652,4102,425-1.62%28,600301億606万+0.62%11.530.72
12/202,4752,4802,4352,4650%19,200306億265万+2.54%11.720.73
12/192,4752,5302,4602,465-0.6%32,000306億265万+2.75%11.720.73
12/162,4352,4902,4252,480+2.48%38,000307億8887万+3.98%11.80.73
12/152,3802,4302,3802,420+1.68%33,000300億4398万+2.11%11.510.71
12/142,4252,4252,3802,380-1.24%14,000295億4739万+1.19%11.320.7
12/132,3602,4202,3352,410+0.63%23,200299億1983万+3.04%11.460.71
12/122,4252,4302,3452,395-0.21%29,200297億3361万+3.06%11.390.71
12/092,4152,4302,3652,400-1.64%35,200297億9568万+4.03%11.420.71
12/082,4802,4852,4152,440-0.2%39,000302億9228万+6.5%11.610.72
12/072,2952,4952,2902,445+8.19%82,400303億5435万+7.52%11.630.72
12/062,3502,3502,2302,260-2.8%79,600280億5760万0%10.750.67
12/052,3102,3502,3102,325-0.21%57,400288億6457万+3.2%11.060.69
12/022,4502,4552,3302,330-6.24%85,200289億2664万+3.93%11.080.69
12/012,5502,5502,4852,485-2.74%47,000308億5095万+11.43%11.820.73
11/302,5202,5602,4952,555+1.39%54,200317億1999万+15.56%12.150.75
11/292,4802,5252,4702,520+1.82%67,000312億8547万+15.12%11.990.74
11/282,3952,4802,3702,475+2.91%47,800307億2680万+14.21%11.770.73
11/252,3952,4102,3702,405+1.26%36,200298億5776万+12.07%11.440.71
11/242,4052,4052,3552,375-1.04%15,600294億8531万+11.71%11.30.7
11/222,3902,4252,3852,400+0.84%47,000297億9568万+13.85%11.420.71
11/212,3552,3802,3352,380+1.71%46,000295億4739万+14.04%11.320.7
11/182,3602,3702,2952,340-0.21%27,400290億5079万+13.21%11.130.69
11/172,2802,3502,2552,345+1.08%48,200291億1287万+14.39%11.150.69
11/162,2902,3352,2502,320+1.53%41,200288億249万+14.17%11.030.68
11/152,2652,3002,2352,285-2.14%64,600283億6797万+13.4%10.870.67
11/142,1702,3352,1702,335+9.88%105,800289億8872万+16.87%11.110.69
11/112,1152,1252,1002,125+0.71%36,600263億8159万+7.32%10.110.63
11/102,0452,1152,0402,110+7.65%38,600261億9537万+7.11%10.040.62
11/092,0502,0751,9151,960-4.16%41,200243億3314万0%9.320.58
11/082,0552,0652,0202,045-0.49%11,400253億8840万+4.5%9.730.6
11/071,9702,0701,9702,055+4.58%22,200255億1255万+5.44%9.770.61
11/041,9751,9751,9351,965-1.75%18,200243億9521万+1.18%9.350.58
11/021,9902,0051,9652,000-0.99%17,200248億2974万+3.25%9.510.59
11/012,0952,1001,9852,020-3.58%32,800250億7803万+4.66%9.610.6
10/312,0902,1002,0852,095+0.72%20,200260億915万+8.94%9.960.62
10/282,0602,0802,0502,080+1.46%41,400258億2293万+8.79%9.890.61
10/272,0302,0602,0302,050+1.74%24,200254億5048万+7.78%9.750.6
10/262,0152,0252,0152,015-0.49%14,000250億1596万+6.5%9.580.59
10/252,0102,0402,0102,025+0.75%20,400251億4011万+7.48%9.630.6
10/241,9752,0151,9752,010+2.29%31,000249億5388万+7.31%9.560.59
10/211,9451,9651,9351,965+1.29%19,400243億9521万+5.48%9.350.58
10/201,9401,9551,9251,940+1.04%22,000240億8484万+4.53%9.230.57
10/191,9101,9251,9001,920+0.79%12,800238億3655万+3.73%9.130.57
10/181,8851,9151,8851,905+1.06%10,600236億5032万+3.14%9.060.56
10/171,8901,9001,8851,885-0.26%2,800234億203万+2.17%8.970.56
10/141,9001,9001,8851,890-0.79%3,800234億6410万+2.61%8.990.56
10/131,9001,9051,8901,905+0.79%7,400236億5032万+3.53%9.060.56
10/121,8751,8951,8751,890-0.26%11,600234億6410万+2.77%8.990.56
10/111,8751,9101,8751,895+1.07%14,400235億2617万+3.1%9.010.56
10/071,8801,8801,8601,875-0.27%3,800232億7788万+2.18%8.920.55
10/061,8701,8951,8601,880+0.8%22,000233億3995万+2.79%8.940.55
10/051,8601,8701,8501,865-0.53%12,800231億5373万+2.36%8.870.55
10/041,8501,8801,8401,875+0.54%15,400232億7788万+3.31%8.920.55
10/031,8801,8851,8601,865+0.27%15,800231億5373万+3.21%8.870.55
09/301,8701,8801,8501,860-0.53%18,200230億9165万+3.33%8.850.55
09/291,8351,8751,8201,870+1.91%13,600232億1580万+4.35%8.90.55
09/281,8501,8501,8201,835-0.54%6,600227億8128万+2.86%8.730.54
09/271,8251,8501,7951,845+1.1%18,800229億543万+3.83%8.780.54
09/261,8201,8251,8201,8250%3,400226億5713万+3.17%8.680.54
09/231,8101,8351,8101,825-0.54%16,800226億5713万+3.58%8.680.54
09/211,7951,8351,7901,835+2.23%16,200227億8128万+4.74%8.730.54
09/201,8151,8151,7951,795-1.1%9,800222億8469万+3.04%8.540.53
09/161,7951,8151,7901,815+2.83%19,800225億3298万+4.55%8.630.54
09/151,7601,7751,7301,765+0.28%10,400219億1224万+2.08%8.40.52
09/141,7701,7901,7601,760-1.68%7,600218億5017万+2.15%8.370.52
09/131,8101,8251,7851,790-1.1%6,400222億2261万+4.31%8.510.53
09/121,8151,8151,7901,810-0.55%8,000224億7091万+5.91%8.610.53
09/091,8201,8301,8001,820-1.36%19,000225億9506万+7%8.660.54
09/081,8351,8701,8001,845+1.37%23,000229億543万+8.98%8.780.54
09/071,8201,8251,8051,820-1.36%18,800225億9506万+8.2%8.660.54
09/061,8401,8501,8401,845-0.81%13,800229億543万+10.22%8.780.54
09/051,8851,8851,8451,860-0.53%14,800230億9165万+11.71%8.850.55
09/021,8501,8851,8301,870+1.91%50,400232億1580万+13.2%8.90.55
09/011,7501,8451,7401,835+6.69%34,200227億8128万+12.1%8.730.54
08/311,6901,7251,6801,720+1.78%17,600213億5357万+5.85%8.180.51
08/301,6951,6951,6751,690-0.29%4,600209億8113万+4.64%8.040.5
08/291,7101,7401,6851,695+0.89%6,400210億4320万+5.48%8.060.5
08/261,6851,6851,6701,680-0.3%6,200208億5698万+5.26%7.990.5
08/251,6851,6851,6801,685+1.51%4,800209億1905万+6.18%8.020.5
08/241,6651,6801,6551,660-0.3%9,400206億868万+5.26%7.90.49
08/231,6801,7101,6651,665-0.6%13,000206億7075万+6.25%7.920.49
08/221,6501,6801,6301,675+1.82%19,000207億9490万+7.65%7.970.49
08/191,6401,6551,6301,645-0.3%21,000204億2246万+6.47%7.830.49
08/181,5601,6701,5601,650+5.43%27,000204億8453万+7.49%7.850.49
08/171,5851,5901,5651,565-2.19%10,000194億2927万+2.56%7.440.46
08/161,6251,6751,6001,600-2.14%14,200198億6379万+5.33%7.610.47
08/151,6351,6551,6151,635-0.3%4,400202億9831万+8.35%7.780.48
08/121,6101,6451,5901,640+2.18%14,400203億6038万+9.48%7.80.48
08/101,6051,6051,5901,605+0.31%4,200199億2586万+7.86%7.630.47
08/091,6151,6151,5801,600-0.93%5,600198億6379万+8.11%7.610.47
08/081,6251,6251,5801,615+1.25%5,600200億5001万+9.71%7.680.48
08/051,6301,6301,5851,595-2.15%4,600198億171万+8.95%7.590.47
08/041,5551,6401,5551,630+4.15%11,000202億3623万+11.95%7.750.48