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
2016
12/30978986976978-0.66%25,000111億870万-4.07%13.271.85
12/29977986977984-0.1%56,400111億8256万-3.53%13.361.87
12/28971986968985+0.15%45,600111億9393万-3.71%13.371.87
12/27981990981984-0.35%87,400111億7688万-4.14%13.351.87
12/26995995979987-1.2%106,200112億1666万-4.08%13.41.87
12/221,0041,008996999-0.4%43,400113億5303万-3.2%13.561.89
12/211,0101,0101,0021,003-0.69%16,000113億9849万-2.9%13.621.9
12/201,0011,0109961,010+1.15%32,200114億7804万-2.23%13.711.92
12/191,0251,032995999-2.25%119,400113億4735万-3.43%13.561.89
12/161,0321,0321,0211,022-0.58%9,200116億873万-1.21%13.871.94
12/151,0281,0311,0241,028+0.64%15,200116億7692万-0.63%13.951.95
12/141,0201,0241,0191,0210%19,000116億305万-1.16%13.861.94
12/131,0301,0301,0181,021-1.3%11,200116億305万-1.16%13.861.94
12/121,0551,0551,0291,035-1.19%17,800117億5647万+0.24%14.051.96
12/091,0531,0551,0461,047-0.43%9,800118億9852万+1.65%14.221.99
12/081,0601,0601,0481,052-0.28%11,000119億4966万+2.19%14.281.99
12/071,0471,0551,0471,055+1.15%12,000119億8375万+2.68%14.322
12/061,0421,0451,0381,043+0.05%6,400118億4738万+1.71%14.161.98
12/051,0501,0591,0371,042-0.29%17,200118億4170万+1.86%14.151.98
12/021,0511,0511,0351,0450%15,600118億7579万+2.25%14.191.98
12/011,0481,0661,0421,045+0.34%25,000118億7579万+2.35%14.191.98
11/301,0441,0471,0351,042+1.21%18,400118億3602万+2.11%14.141.98
11/291,0111,0291,0111,029+1.78%13,000116億9396万+0.98%13.971.95
11/281,0081,0221,0071,011+0.45%10,000114億8940万-0.69%13.731.92
11/251,0191,0291,0031,007-1.18%28,200114億3826万-1.13%13.671.91
11/241,0491,0591,0131,019-2.81%63,400115億7464万-0.05%13.831.93
11/221,0501,0561,0411,048-0.52%23,200119億989万+2.75%14.231.99
11/211,0611,0611,0361,054-0.89%29,400119億7239万+3.28%14.32
11/181,0731,0731,0621,063-1.16%36,000120億8035万+4.32%14.432.02
11/171,0181,0781,0181,076+5.44%59,200122億2241万+5.75%14.62.04
11/161,0211,0211,0151,020+1.29%11,600115億9168万+0.59%13.851.93
11/151,0041,0081,0041,007-0.54%20,600114億4395万-0.69%13.671.91
11/149901,0139901,013-0.93%45,800115億645万-0.05%13.751.92
11/111,0191,0341,0161,022+0.54%32,000116億1441万+0.99%13.881.94
11/101,0301,0321,0121,017+2.62%18,600115億5191万+0.64%13.81.93
11/091,0341,034960991-2.46%37,600112億5643万-1.74%13.451.88
11/081,0101,0211,0101,016+0.74%18,800115億4054万+0.84%13.791.93
11/079931,0109931,008+1.56%20,600114億5531万+0.3%13.691.91
11/04993993967993-1%38,000112億7916万-1.15%13.481.88
11/021,0091,0101,0001,003-0.94%29,200113億9281万-0.15%13.611.9
11/011,0081,0131,0001,012+0.8%18,600115億77万+0.9%13.741.92
10/311,0011,0059881,004+0.35%27,400114億985万+0.4%13.631.9
10/281,0031,0051,0001,001-0.84%21,000113億7008万+0.35%13.581.9
10/271,0101,0131,0031,009-0.44%15,600114億6667万+1.71%13.71.91
10/261,0151,0201,0081,014-0.34%10,600115億1781万+2.68%13.761.92
10/251,0241,0241,0161,017+0.2%12,400115億5759万+3.46%13.811.93
10/241,0201,0231,0131,015+0.69%11,800115億3486万+3.89%13.781.93
10/211,0151,0191,0031,008-0.64%16,200114億5531万+3.6%13.691.91
10/201,0371,0371,0011,015-2.17%31,400115億2918万+4.8%13.771.92
10/191,0351,0401,0341,037-0.24%17,800117億8488万+7.68%14.081.97
10/181,0401,0441,0351,040-0.43%15,200118億1329万+8.62%14.111.97
10/171,0391,0491,0331,044+0.19%29,200118億6443万+9.89%14.181.98
10/141,0151,0441,0151,042+2.96%33,800118億4170万+10.38%14.151.98
10/131,0081,0131,0061,012+0.8%18,800115億77万+8%13.741.92
10/129971,0099871,004+0.2%27,600114億985万+7.73%13.631.9
10/119941,0119921,002+0.75%38,600113億8712万+8.09%13.611.9
10/07987997983995+0.71%29,000113億189万+7.86%13.51.89
10/06977990975988+1.8%27,400112億2234万+7.45%13.411.87
10/05966973965970+0.52%16,200110億2346万+5.9%13.171.84
10/04970972965965-0.36%9,600109億6664万+5.46%13.11.83
10/03966972958969+0.41%16,000110億642万+6.2%13.151.84
09/30970970958965-1.73%25,600109億6096万+6.22%13.11.83
09/29980982957982-0.36%27,000111億5415万+8.57%13.331.86
09/28986994978985+0.87%35,000111億9393万+9.57%13.371.87
09/27963978949977+2.47%39,200110億9733万+9.11%13.261.85
09/26928963921953+4.04%67,600108億3027万+7.08%12.941.81
09/23901917898916+3.15%37,000104億979万+3.27%12.441.74
09/218888928848880%17,200100億9158万+0.34%12.061.68
09/20894898888888-0.39%21,200100億9158万+0.34%12.061.68
09/16885904885892+0.34%16,600101億3136万+0.85%12.11.69
09/15886894886889-0.84%5,400100億9726万+0.62%12.061.69
09/14900910887896-0.28%25,000101億8250万+1.82%12.171.7
09/13876899876899+2.45%18,000102億1091万+2.33%12.21.7
09/12875881875877-0.45%18,80099億6657万+0.23%11.911.66
09/09878887878881+0.06%23,400100億1203万+0.92%11.961.67
09/08877885874881+0.34%6,400100億635万+1.09%11.961.67
09/07883889874878-0.85%27,60099億7226万+0.98%11.911.66
09/068858908838850%11,000100億5749万+1.96%12.021.68
09/05885892881885+2.19%13,000100億5749万+2.08%12.021.68
09/02870880865866-2.48%57,20098億4157万0%11.761.64
09/01911911885888-2.58%31,200100億9158万+2.66%12.061.68
08/31925925912912-1.57%24,800103億5865万+5.62%12.381.73
08/30925933912926-0.43%24,600105億2343万+7.67%12.571.76
08/29901951901930+3.39%71,800105億6889万+8.64%12.631.76
08/26862900862900+5.33%222,400102億2227万+5.58%12.211.71
08/25874874854854-2.34%43,20097億519万+0.47%11.61.62
08/24865875865875+0.63%12,40099億3816万+3.13%11.871.66
08/23878879869869-0.91%9,20098億7566万+2.6%11.81.65
08/22860877860877+1.92%18,20099億6657万+3.79%11.911.66
08/19855864855861+0.64%9,80097億7906万+2.08%11.681.63
08/18875875855855-2.29%10,60097億1656万+1.66%11.611.62
08/17886886875875-1.24%12,80099億4385万+4.17%11.881.66
08/16880888880886+1.84%14,400100億6885万+5.85%12.031.68
08/15866870861870+0.52%23,20098億8702万+4.44%11.811.65
08/12860885860866+5.48%85,60098億3588万+4.28%11.751.64
08/10835836821821-1.74%2,00093億2449万-0.79%11.141.56
08/09815835815835+2.45%4,80094億8927万+1.09%11.341.58
08/08793825790815-2.1%12,00092億6198万-1.21%11.071.55
08/05825840824833+0.91%2,40094億6086万+1.03%11.31.58
08/04841841825825-2.94%5,20093億7563万+0.12%11.21.56