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
20177/1, 株式併合 10→1
2016
12/301,4501,4501,4301,450+0.69%21,600149億4499万+1.05%31.70.63
12/291,4201,4501,4201,440+0.7%28,700148億4192万+0.56%31.480.63
12/281,4201,4501,4101,430-1.38%34,900147億3886万+0.07%31.260.63
12/271,4601,4601,4401,4500%28,500149億4499万+1.61%31.70.63
12/261,4501,4601,4401,4500%24,700149億4499万+1.9%31.70.63
12/221,4601,4701,4401,450-1.36%39,000149億4499万+2.18%31.70.63
12/211,4901,4901,4601,470-1.34%33,000151億5113万+3.89%32.140.64
12/201,4801,4901,4701,4900%26,400153億5727万+5.67%32.580.65
12/191,5001,5001,4701,490+0.68%38,000153億5727万+6.13%32.580.65
12/161,4501,4801,4401,480+2.78%65,700152億5420万+5.87%32.360.65
12/151,4601,4601,4301,440-1.37%37,200148億4192万+3.45%31.480.63
12/141,4301,4701,4301,460+2.1%57,200150億4806万+5.42%31.920.64
12/131,4201,4301,4101,4300%17,000147億3886万+3.62%31.260.63
12/121,4201,4301,4201,430+0.7%18,700147億3886万+4%31.260.63
12/091,4101,4201,4001,4200%14,400146億3579万+3.57%31.050.62
12/081,4201,4201,4001,420+0.71%25,700146億3579万+3.88%31.050.62
12/071,4201,4201,4001,4100%38,300145億3272万+3.37%30.830.62
12/061,4201,4301,4101,410-0.7%35,200145億3272万+3.52%30.830.62
12/051,4201,4201,4101,420+0.71%7,000146億3579万+4.49%31.050.62
12/021,4101,4201,4001,4100%20,000145億3272万+4.06%30.830.62
12/011,4201,4201,4101,4100%18,300145億3272万+4.21%30.830.62
11/301,4201,4201,4101,410-0.7%23,200145億3272万+4.44%30.830.62
11/291,4101,4201,4101,420+1.43%32,600146億3579万+5.5%31.050.62
11/281,3801,4101,3701,400+1.45%37,800144億2965万+4.32%30.610.61
11/251,3801,3901,3701,3800%23,000142億2351万+3.14%30.170.6
11/241,3701,3901,3701,380+0.73%31,300142億2351万+3.45%30.170.6
11/221,3601,3701,3601,3700%16,900141億2044万+3.01%29.950.6
11/211,3601,3701,3501,370+1.48%24,500141億2044万+3.32%29.950.6
11/181,3601,3601,3401,3500%8,600139億1430万+2.12%29.520.59
11/171,3501,3501,3401,3500%8,700139億1430万+2.27%29.520.59
11/161,3401,3601,3401,350+0.75%17,100139億1430万+2.51%29.520.59
11/151,3301,3501,3301,340-0.74%5,700138億1123万+1.98%29.30.59
11/141,3401,3701,3301,350+0.75%27,200139億1430万+2.9%29.520.59
11/111,3201,3501,3201,340+1.52%18,300138億1123万+2.45%29.30.59
11/101,3201,3301,3101,320+3.13%14,300136億510万+1.07%28.860.58
11/091,3201,3201,2501,280-3.03%22,400131億9282万-1.84%27.990.56
11/081,3201,3201,3101,320+0.76%7,000136億510万+1.23%28.860.58
11/071,3301,3301,3001,310-1.5%20,600135億203万+0.69%28.640.57
11/041,3101,3401,3101,330+0.76%20,100137億817万+2.31%29.080.58
11/021,3401,3501,3201,320-2.22%13,500136億510万+1.77%28.860.58
11/011,3501,3501,3401,3500%8,800139億1430万+4.25%29.520.59
10/311,3501,3601,3301,350+0.75%27,800139億1430万+4.49%29.520.59
10/281,3301,3501,3301,340+0.75%16,500138億1123万+4.04%29.30.59
10/271,3401,3401,3201,330-1.48%14,600137億817万+3.58%29.080.58
10/261,3401,3501,3301,350+0.75%13,000139億1430万+5.39%29.520.59
10/251,3201,3401,3001,340+2.29%27,600138億1123万+4.93%29.30.59
10/241,3101,3201,3001,3100%8,500135億203万+2.99%28.640.57
10/211,3101,3301,3001,3100%25,200135億203万+3.31%28.640.57
10/201,2801,3101,2801,310+2.34%25,500135億203万+3.56%28.640.57
10/191,2701,2801,2701,2800%8,400131億9282万+1.43%27.990.56
10/181,2701,2901,2701,280+0.79%8,200131億9282万+1.59%27.990.56
10/171,2801,2801,2701,2700%6,900130億8975万+0.87%27.770.56
10/141,2801,2801,2701,270-1.55%9,600130億8975万+0.95%27.770.56
10/131,2801,2901,2701,290+0.78%14,500132億9589万+2.71%28.20.56
10/121,2701,2801,2701,2800%6,100131億9282万+2.07%27.990.56
10/111,2701,2801,2601,2800%11,100131億9282万+2.32%27.990.56
10/071,2701,2901,2701,280+0.79%15,400131億9282万+2.48%27.990.56
10/061,2601,2801,2601,270-0.78%48,000130億8975万+1.93%27.770.56
10/051,2701,2801,2701,280+0.79%10,000131億9282万+2.89%27.990.56
10/041,2701,2801,2601,2700%9,900130億8975万+2.25%27.770.56
10/031,2601,2701,2601,270+0.79%4,200130億8975万+2.58%27.770.56
09/301,2701,2701,2601,260-0.79%8,600129億8668万+1.94%27.550.55
09/291,2601,2801,2501,2700%25,800130億8975万+2.92%27.770.56
09/281,2701,2701,2601,2700%8,000130億8975万+3.08%27.770.56
09/271,2501,2701,2401,270+0.79%20,500130億8975万+3.25%27.770.56
09/261,2501,2601,2401,260+0.8%13,100129億8668万+2.61%27.550.55
09/231,2501,2501,2301,250-0.79%21,300128億8361万+1.96%27.330.55
09/211,2401,2601,2401,260+0.8%5,000129億8668万+2.94%27.550.55
09/201,2401,2601,2401,250+0.81%9,000128億8361万+2.29%27.330.55
09/161,2201,2401,2101,240+2.48%22,800127億8055万+1.47%27.110.54
09/151,2301,2301,2101,210-1.63%2,700124億7134万-0.98%26.460.53
09/141,2301,2301,2201,2300%1,900126億7748万+0.57%26.890.54
09/131,2301,2401,2201,2300%4,600126億7748万+0.49%26.890.54
09/121,2301,2301,2201,230-0.81%11,100126億7748万+0.57%26.890.54
09/091,2501,2501,2401,2400%17,000127億8055万+1.39%27.110.54
09/081,2401,2401,2201,2400%5,200127億8055万+1.47%27.110.54
09/071,2201,2401,2201,240+0.81%6,300127億8055万+1.39%27.110.54
09/061,2301,2401,2201,2300%7,700126億7748万+0.57%26.890.54
09/051,2201,2301,2201,230+0.82%9,500126億7748万+0.49%26.890.54
09/021,2101,2201,2101,2200%2,600125億7441万-0.41%26.670.53
09/011,2201,2201,2101,2200%7,000125億7441万-0.49%26.670.53
08/311,2201,2201,2101,2200%13,800125億7441万-0.49%26.670.53
08/301,2101,2201,2101,220+0.83%11,700125億7441万-0.49%26.670.53
08/291,2001,2101,2001,210+1.68%4,900124億7134万-1.39%26.460.53
08/261,2101,2101,1901,190-1.65%7,700122億6520万-2.94%26.020.52
08/251,2101,2201,2001,210-0.82%5,100124億7134万-1.39%26.460.53
08/241,2201,2201,2001,2200%3,700125億7441万-0.57%26.670.53
08/231,2101,2201,2101,2200%3,900125億7441万-0.49%26.670.53
08/221,2101,2301,2101,220+0.83%7,800125億7441万-0.49%26.670.53
08/191,2101,2201,2101,2100%5,400124億7134万-1.22%26.460.53
08/181,2101,2201,2101,2100%10,700124億7134万-1.22%26.460.53
08/171,2101,2301,2001,2100%9,000124億7134万-1.14%26.460.53
08/161,2401,2401,2101,210-2.42%8,000124億7134万-1.14%26.460.53
08/151,2301,2501,2301,2400%4,300127億8055万+1.56%27.110.54
08/121,2401,2401,2201,240+0.81%8,800127億8055万+1.81%27.110.54
08/101,2401,2501,2101,230-1.6%19,000126億7748万+1.23%26.890.54
08/091,2001,2501,2001,250+2.46%18,600128億8361万+3.05%27.330.55
08/081,2301,2301,2101,2200%9,400125億7441万+0.83%26.670.53
08/051,2301,2301,2101,220-0.81%15,300125億7441万+0.91%26.670.53
08/041,2701,2901,1801,230-1.6%68,400126億7748万+1.91%26.890.54