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
202110/1, 株式分割 1→2
2016
12/302722722692700%23,00072億4156万-2.88%17.881.57
12/29270272269270-0.55%28,00072億4156万-3.23%17.881.57
12/28269274269272-3.55%117,40072億8179万-2.69%17.981.58
12/27284284281282-0.88%88,60075億4999万+0.9%18.641.64
12/26284284283284+0.18%46,60076億1704万+1.79%18.81.66
12/22284285282284-0.18%38,20076億363万+1.98%18.771.65
12/21283285283284-0.18%37,00076億1704万+2.16%18.81.66
12/202842852822850%19,00076億3045万+2.71%18.841.66
12/19285285282285+1.25%43,00076億3045万+2.71%18.841.66
12/162822822792810%28,00075億3658万+1.81%18.61.64
12/15281281280281+0.36%19,20075億3658万+1.81%18.61.64
12/14281282280280-0.18%20,40075億976万+1.82%18.541.63
12/13279281279281+0.18%28,00075億2317万+2%18.571.64
12/12280282279280+0.36%34,40075億976万+1.82%18.541.63
12/092772802772790%27,80074億8294万+1.82%18.471.63
12/08278279277279+0.9%26,00074億8294万+1.82%18.471.63
12/07276278275277+0.36%36,80074億1589万+0.91%18.311.61
12/06275277275276+0.18%16,20073億8907万+0.55%18.241.61
12/052752762752750%18,00073億7566万+0.36%18.211.6
12/02276277275275-0.54%30,20073億7566万+0.36%18.211.6
12/01277280277277-0.18%34,80074億1589万+1.28%18.311.61
11/302762772762770%29,00074億2930万+1.47%18.341.62
11/29277277276277-0.18%18,20074億2930万+1.47%18.341.62
11/28277278276278+0.73%30,60074億4271万+1.65%18.371.62
11/25274276274276+0.55%16,80073億8907万+0.92%18.241.61
11/242742752732740%26,80073億4884万+0.74%18.141.6
11/22274276272274-0.18%19,80073億4884万+0.74%18.141.6
11/212752762732750%23,40073億6225万+0.92%18.171.6
11/18276276274275-0.18%26,20073億6225万+1.29%18.171.6
11/17275275273275+0.18%13,20073億7566万+1.48%18.211.6
11/16275275274275+0.37%14,40073億6225万+1.67%18.171.6
11/15273275273274+0.37%17,00073億3543万+1.3%18.111.59
11/14274274273273+0.55%10,40073億861万+0.93%18.041.59
11/11273274270271-0.37%21,20072億6838万+0.74%17.941.58
11/10273273266272+4.21%26,60072億9520万+1.12%18.011.59
11/09274274261261-4.22%61,00070億17万-2.97%17.281.52
11/08272273272273+0.18%8,80073億861万+1.3%18.041.59
11/07272273271272+0.55%13,40072億9520万+1.12%18.011.59
11/04272273270271-0.37%14,00072億5497万+0.56%17.911.58
11/02274274270272-0.91%30,00072億8179万+0.93%17.981.58
11/01275276273274-0.18%14,20073億4884万+2.24%18.141.6
10/31273277272275-0.54%24,80073億6225万+2.43%18.171.6
10/28277277273276+1.28%26,20074億248万+2.99%18.271.61
10/27272274272273+0.37%24,60073億861万+2.06%18.041.59
10/26272275270272-1.27%59,60072億8179万+1.69%17.981.58
10/25273284271275+1.29%146,80073億7566万+3.38%18.211.6
10/24270273270272+0.56%17,60072億8179万+2.07%17.981.58
10/21272272270270-0.92%19,20072億4156万+1.89%17.881.57
10/20269273269273+1.11%23,60073億861万+2.83%18.041.59
10/19268270267270+1.32%14,80072億2815万+2.08%17.841.57
10/18268268266266+0.57%9,00071億3427万+0.76%17.611.55
10/17264267264265+0.38%7,80070億9404万+0.57%17.511.54
10/14265266264264-0.38%10,40070億6722万+0.19%17.451.54
10/13264266263265+0.38%11,00070億9404万+0.57%17.511.54
10/12264266263264-0.75%17,20070億6722万+0.57%17.451.54
10/11268268264266+0.19%14,80071億2086万+1.34%17.581.55
10/072652672652650%9,20071億745万+1.53%17.541.55
10/06265266265265+0.38%23,40071億745万+1.53%17.541.55
10/05263266263264-0.75%20,00070億8063万+1.15%17.481.54
10/04263268263266-0.56%21,80071億3427万+2.31%17.611.55
10/03269272265268+0.19%15,00071億7450万+2.88%17.711.56
09/30267269266267+0.38%10,40071億6109万+2.69%17.681.56
09/29267268266266-0.19%7,20071億3427万+2.31%17.611.55
09/28268269267267-0.19%31,80071億4768万+2.9%17.641.55
09/27266268265267+0.75%31,60071億6109万+3.09%17.681.56
09/26268268264265-0.93%21,40071億745万+2.32%17.551.55
09/23265268264268+1.52%19,80071億7450万+3.68%17.711.56
09/21262265261264+1.35%21,40070億6722万+2.53%17.451.54
09/20261263260260-0.19%25,60069億7335万+1.17%17.211.52
09/16260262260261+0.39%17,20069億8676万+1.36%17.251.52
09/15258260258260+0.58%10,40069億5994万+0.97%17.181.51
09/14259259258258-0.19%11,40069億1971万+0.78%17.081.5
09/13259260258259-0.19%16,60069億3312万+0.98%17.111.51
09/12259259258259+0.19%8,20069億4653万+1.17%17.151.51
09/09259260257259+0.39%18,00069億3312万+0.98%17.111.51
09/08257258256258+0.78%17,00069億630万+0.59%17.051.5
09/07257258256256-0.39%14,40068億5266万+0.2%16.921.49
09/06257257253257+0.79%16,80068億7948万+0.59%16.981.5
09/052572572552550%7,80068億2584万-0.59%16.851.48
09/02257257254255+0.2%11,20068億2584万-0.59%16.851.48
09/01257258254254-0.2%13,80068億1243万-1.17%16.821.48
08/31257258255255-0.59%13,00068億2584万-1.36%16.851.48
08/30256259256256-0.58%4,40068億6607万-1.16%16.951.49
08/292602602542580%23,20069億630万-0.58%17.051.5
08/26264264258258-1.72%13,00069億630万-0.96%17.051.5
08/25265265260262-0.19%19,60070億2699万+0.38%17.351.53
08/24265269261263+0.77%45,00070億4040万+0.57%17.381.53
08/23259261255261+0.58%24,40069億8676万-0.57%17.251.52
08/22255259253259+2.98%26,00069億4653万-1.15%17.151.51
08/19251254251252+0.2%8,80067億4537万-4.01%16.651.47
08/18254254251251-1.18%14,20067億3196万-4.56%16.621.46
08/17253258253254-0.2%15,20068億1243万-3.79%16.821.48
08/16258260255255-1.17%19,20068億2584万-3.96%16.851.48
08/15255260255258+0.78%25,00069億630万-2.83%17.051.5
08/12254259253256+1.39%36,60068億5266万-3.95%16.921.49
08/10255255251252+0.4%10,80067億5878万-5.62%16.681.47
08/09252252249251+0.4%11,00067億3196万-6.34%16.621.46
08/08256256248250-0.79%32,40067億514万-7.06%16.551.46
08/05257257251252-1.95%24,20067億5878万-6.67%16.681.47
08/04251257246257+2.59%61,60068億9289万-5.17%17.021.5