株価チャート

2016/07/26～2016/12/20

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
20244/1, 株式分割 1→2
202210/1, 株式分割 1→2
2016
12/20200205200202+0.75%33,60045億4029万+0.62%10.340.75
12/19202203200201-1.23%57,60045億662万-0.12%10.260.74
12/16204204203203+0.37%13,60045億6274万+1.12%10.390.75
12/15203206201203-0.61%46,40045億4590万+0.75%10.350.75
12/14204206204204+0.37%19,20045億7396万+1.88%10.410.75
12/13204206203203-0.25%33,60045億5713万+1.5%10.380.75
12/12205206203204-1.09%35,60045億6835万+2.26%10.40.75
12/09206206202206+1.73%35,60046億1886万+3.39%10.520.76
12/082022041982020%40,40045億4029万+1.63%10.340.75
12/07202205202202+1.13%42,40045億4029万+2.15%10.340.75
12/06202211199200-0.87%303,60044億8978万+1.01%10.220.74
12/05199202199202-0.25%4,00045億2906万+1.89%10.310.74
12/02204204201202-1.34%22,40045億4029万+2.15%10.340.75
12/01204206204205+0.37%24,00046億202万+3.54%10.480.76
11/30205206204204+0.74%28,40045億8519万+3.16%10.440.75
11/29201203201203+0.87%13,60045億5151万+2.4%10.360.75
11/28201202201201+0.25%6,00045億1223万+2.03%10.270.74
11/25203206198201-2.79%32,40045億100万+1.78%10.250.74
11/24199206199206+4.17%96,00046億3008万+4.7%10.540.76
11/22196198195198+0.38%19,60044億4488万+1.02%10.120.73
11/21198198197197+0.25%12,40044億2804万+0.64%10.080.73
11/18198198197197+0.13%8,40044億1682万+0.38%10.060.73
11/17197197197197+0.13%3,20044億1121万+0.77%10.040.72
11/16197198196196-0.13%14,40044億560万+0.64%10.030.72
11/15197197195197+0.51%14,40044億1121万+1.29%10.040.72
11/14195196195196-0.76%1,60043億8876万+0.77%9.990.72
11/11197198194197+1.55%29,60044億2243万+1.55%10.070.73
11/10189196189194+3.74%28,80043億5509万0%9.920.72
11/09193193187187-4.23%20,40041億9794万-3.11%9.560.69
11/08198199195195-1.14%36,80043億8315万+1.17%9.980.72
11/07195198195198+1.54%55,20044億3366万+2.33%10.090.73
11/04194196192195-0.38%15,60043億6631万+1.3%9.940.72
11/02197197193195-0.89%17,60043億8315万+1.69%9.980.72
11/01199199197197-1.25%8,00044億2243万+3.14%10.070.73
10/31198200198200-0.13%2,80044億7855万+5%10.20.74
10/28200200198200+0.25%5,60044億8417万+5.13%10.210.74
10/27199200198199+0.25%20,00044億7294万+5.42%10.180.73
10/261992001991990%15,20044億6172万+5.72%10.160.73
10/25198199197199+0.63%48,00044億6172万+6.28%10.160.73
10/24196198196198+0.64%7,60044億3366万+6.18%10.090.73
10/21198198196196-0.63%14,80044億560万+5.51%10.030.72
10/20195198194198+1.28%53,60044億3366万+6.76%10.090.73
10/19193196193195+2.23%71,20043億7753万+5.98%9.970.72
10/18191191190191+0.26%4,00042億8213万+3.67%9.750.7
10/17188190188190+1.33%15,20042億7090万+3.96%9.720.7
10/14189189188188+0.4%8,80042億1478万+2.6%9.60.69
10/131871891871870%5,20041億9794万+2.75%9.560.69
10/121871881851870%11,60041億9794万+2.75%9.560.69
10/11188188187187+0.13%7,20041億9794万+2.75%9.560.69
10/07187187186187-0.8%10,00041億9233万+2.61%9.540.69
10/06188189186188-0.92%6,80042億2600万+3.43%9.620.69
10/05190190183190+1.6%30,00042億6529万+4.97%9.710.7
10/04186189184187+1.08%16,80041億9794万+3.31%9.560.69
10/03184186183185+1.37%13,60041億5305万+2.21%9.460.68
09/30184184183183-0.82%1,20040億9692万+0.83%9.330.67
09/29183184182184+0.55%4,80041億3060万+1.66%9.40.68
09/28183183183183+0.55%4,40041億815万+1.1%9.350.67
09/27181183181182+0.69%24,80040億8570万+0.55%9.30.67
09/26179182179181+0.98%16,80040億5764万-0.14%9.240.67
09/23178180178179-0.83%21,20040億1835万-1.1%9.150.66
09/21179181179181+0.98%7,60040億5203万-0.28%9.230.67
09/20181181179179-0.42%2,40040億1274万-1.24%9.140.66
09/16180180180180+0.84%80040億2958万-0.83%9.170.66
09/15178178178178-0.14%2,00039億9590万-1.66%9.10.66
09/141781781781780%3,20040億151万-2.06%9.110.66
09/13178179178178+0.14%1,60040億151万-2.06%9.110.66
09/12178178178178-0.7%8,40039億9590万-2.2%9.10.66
09/09181181179179-0.69%4,40040億2396万-1.51%9.160.66
09/08181181181181+0.28%80040億5203万-0.82%9.230.67
09/07181181179180-0.55%12,40040億4080万-1.1%9.20.66
09/06181181181181-0.28%3,20040億6325万-1.09%9.250.67
09/05182182182182+0.28%4,00040億7447万-0.82%9.280.67
09/02181184181181+0.28%5,60040億6325万-1.09%9.250.67
09/01183183181181-1.23%6,80040億5203万-1.37%9.230.67
08/31184184183183-0.54%4,00041億254万-0.68%9.340.67
08/30182184182184+0.82%8,00041億2498万-0.14%9.390.68
08/29184184182182-0.95%1,20040億9131万-1.49%9.310.67
08/261841841841840%16,00041億3060万-0.54%9.40.68
08/25183184183184+1.1%80041億3060万-0.54%9.40.68
08/24183184182182-0.14%2,00040億8570万-2.15%9.30.67
08/23181182181182+1.11%3,60040億9131万-2.02%9.310.67
08/22180182179180+0.14%2,80040億4641万-3.09%9.210.66
08/19181181180180-1.1%5,20040億4080万-3.74%9.20.66
08/18182182182182-0.68%4,80040億8570万-2.67%9.30.67
08/17183183183183-0.27%80041億1376万-2.01%9.370.68
08/16184184184184-1.34%2,00041億2498万-1.74%9.390.68
08/15185186183186+0.95%8,00041億8111万-0.4%9.520.69
08/12183185183185+1.51%11,20041億4182万-1.34%9.430.68
08/10183183182182-0.41%10,00040億8009万-2.81%9.290.67
08/09181183181183+0.41%2,40040億9692万-2.41%9.330.67
08/08184186180182-0.95%19,60040億8009万-2.81%9.290.67
08/05183185183184+0.82%3,60041億1937万-1.87%9.380.68
08/04181184181182+0.41%2,00040億8570万-2.67%9.30.67
08/03185185180181-2.82%16,40040億6886万-2.55%9.260.67
08/02188188187187-0.53%3,60041億8672万+0.27%9.530.69
08/01186188186188-0.79%5,60042億917万+0.81%9.580.69
07/29189190188189-0.26%5,20042億4284万+1.61%9.660.7
07/28190193189190-1.69%19,60042億5407万+2.43%9.690.7
07/27192193191193+0.13%4,00043億2702万+4.19%9.850.71
07/26194194191193-0.65%17,20043億2141万+4.05%9.840.71