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
20186/1, 株式分割 1→2
20177/1, 株式分割 1→2
2016
12/30574584565573-0.3%8,40054億6055万-2.51%13.822.88
12/29594594561575-4.13%24,00054億7722万-2.38%13.862.89
12/28603603588600-0.25%9,60057億1297万+1.48%14.453.01
12/27600614598601+0.67%42,00057億2726万+1.73%14.493.02
12/266006005955970%14,00056億8916万+1.06%14.393
12/22594600584597-0.46%15,20056億8916万+1.06%14.393
12/21618625592600-0.91%70,40057億1536万+1.35%14.463.01
12/20578615575606+4.76%58,40057億6775万+2.28%14.593.04
12/195785805735780%10,80055億579万-2.36%13.932.9
12/16579579575578-0.13%14,00055億579万-2.36%13.932.9
12/15575580566579+1.54%19,20055億1294万-2.24%13.952.91
12/14570578563570+0.48%20,80054億2959万-3.72%13.742.86
12/13556567556567+1.98%11,20054億339万-4.18%13.672.85
12/12560560555556-1.11%14,00052億9861万-5.88%13.412.79
12/09571571563563-2.22%6,00053億5815万-4.98%13.562.83
12/08575575569575-0.35%4,00054億7960万-3.16%13.862.89
12/07571579567577+1.27%5,60054億9865万-2.82%13.912.9
12/06567579567570-1.6%10,00054億2959万-3.88%13.742.86
12/05587587578579-0.9%1,60055億1770万-2.15%13.962.91
12/02599599570585-2.58%21,60055億6771万-1.1%14.092.94
12/01615615600600-2.83%8,40057億1536万+1.69%14.463.01
11/30618618600618+0.41%17,20058億8205万+4.84%14.883.1
11/29616625615615-0.12%21,60058億5824万+4.95%14.823.09
11/28637637615616-1.08%26,40058億6538万+5.44%14.843.09
11/25619631611623+1.84%45,20059億2968万+6.96%153.13
11/24603619603611+1.37%12,80058億2252万+5.57%14.733.07
11/22609609603603-2.66%17,60057億4393万+4.51%14.533.03
11/21600625600620+3.25%28,80059億110万+7.74%14.933.11
11/18593603593600-0.41%21,20057億1536万+4.9%14.463.01
11/17604609603603-0.04%4,80057億3917万+5.52%14.523.03
11/16595608595603-0.82%4,00057億4155万+5.75%14.533.03
11/15596616590608+1.55%54,40057億8918万+7%14.653.05
11/14592614592599+2%20,80057億107万+5.74%14.423.01
11/11576588571587+0.09%28,40055億8914万+4.03%14.142.95
11/10575587575586+3.9%14,80055億8438万+4.13%14.132.94
11/09566567560564-0.18%18,80053億7481万+0.4%13.62.83
11/08563568563565+0.4%7,60053億8434万+0.76%13.622.84
11/07575575563563-2.81%12,00053億6291万+0.36%13.572.83
11/04593593574579-2.24%14,00055億1770万+3.25%13.962.91
11/02575600565593+3.04%30,80056億4391万+5.8%14.282.98
11/01565575565575+2.22%6,00054億7722万+2.86%13.862.89
10/31558563555563+0.99%4,00053億5815万+0.81%13.562.83
10/28555557551557+0.41%6,00053億575万-0.18%13.422.8
10/27555555548555-0.05%16,00052億8432万-0.76%13.372.79
10/26560560555555-0.85%80052億8670万-0.72%13.382.79
10/25553560553560+1.31%9,20053億3195万+0.13%13.492.81
10/24565570550553-2.21%15,20052億6289万-0.99%13.322.77
10/21561565557565+1.35%3,60053億8196万+1.07%13.622.84
10/20553560553558-0.18%5,20053億1052万-0.27%13.442.8
10/19556561548559+0.4%6,80053億2004万+0.09%13.462.8
10/185565565565560%40052億9861万-0.31%13.412.79
10/17562562556556+0.59%80052億9861万+0.04%13.412.79
10/14555556549553-1.56%8,80052億6765万-0.18%13.332.78
10/13558570558562-1.01%6,40053億5100万+1.77%13.542.82
10/12559573558568+1.57%8,80054億577万+3.18%13.682.85
10/11555562555559+0.04%5,20053億2242万+2.15%13.472.81
10/07556559550559+0.36%4,40053億2004万+2.29%13.462.8
10/06557557557557+0.04%80053億99万+2.3%13.412.79
10/05555556555556-0.22%1,20052億9861万+2.44%13.412.79
10/045555655555580%10,40053億1052万+2.86%13.442.8
10/03558558558558+0.41%40053億1052万+2.86%13.442.8
09/30561561555555-0.94%7,20052億8908万+2.44%13.382.79
09/29563573561561-0.8%12,80053億3909万+3.41%13.512.81
09/28552565551565+2.68%20,40053億8196万+4.44%13.622.84
09/27558558550550-1.43%5,60052億4146万+1.71%13.262.76
09/26563563558558-1.63%15,20053億1766万+3%13.452.8
09/23574574557568-1.22%9,60054億577万+4.7%13.682.85
09/21575575547575+1.68%10,40054億7245万+5.8%13.852.89
09/20575575565565+3.67%8,00053億8196万+4.05%13.622.84
09/16548548545545-0.5%80051億9145万0%13.142.74
09/15558558548548-2.62%4,40052億1764万+0.14%13.22.75
09/14563563563563-0.71%40053億5815万+2.27%13.562.83
09/13546567546567+4.71%8,80053億9625万+2.63%13.652.85
09/12545545538541-0.28%4,80051億5334万-2.17%13.042.72
09/09509550509543+6.63%16,40051億6763万-2.43%13.082.72
09/08509509509509+0.69%40048億4614万-8.83%12.262.56
09/075055055055050%1,20048億1280万-10.1%12.182.54
09/065125125055050%3,20048億1280万-10.73%12.182.54
09/05508511503505-0.44%12,40048億1280万-11.36%12.182.54
09/02515515503508-2.82%36,40048億3424万-11.59%12.232.55
09/01525525503522+0.24%20,80049億7474万-9.49%12.592.62
08/31530537521521-0.81%20,00049億6283万-10.33%12.562.62
08/30545545525525-3.62%14,00050億332万-10.21%12.662.64
08/29562562545545-0.91%8,80051億9145万-7.47%13.142.74
08/26563563550550-0.09%6,80052億3908万-6.94%13.262.76
08/25567567551551+0.05%10,40052億4384万-7.17%13.272.76
08/24550550550550-0.41%15,60052億4146万-7.68%13.262.76
08/23563563553553-2.21%7,60052億6289万-7.61%13.322.77
08/22569569563565+0.89%8,40053億8196万-5.99%13.622.84
08/19565565540560+0.58%13,20053億3433万-6.98%13.52.81
08/18578580557557-5.19%13,60053億337万-7.82%13.422.8
08/17585593576587-1.72%7,60055億9390万-3.09%14.152.95
08/16598598590598-0.83%9,20056億9154万-1.57%14.43
08/156036065996030%10,40057億3917万-0.74%14.523.03
08/12588603588603-1.59%14,00057億3917万-0.9%14.523.03
08/10613613610612+0.41%8,40058億3204万+0.53%14.763.07
08/09603610603610+1.2%1,60058億823万+0.12%14.73.06
08/08603603603603-0.5%10,00057億3917万-1.23%14.523.03
08/05603609603606-0.33%11,20057億6775万-0.9%14.593.04
08/046096096086080%4,00057億8680万-0.74%14.643.05