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
20223/1, 株式分割 1→2
2016
12/30668670660667-0.07%19,80073億8502万-0.89%6.981.51
12/29676676664668-1.26%25,00073億9056万-0.82%6.991.51
12/28667677664676-1.67%39,80074億8467万+0.75%7.081.53
12/276906906856880%43,40076億1200万+2.61%7.21.56
12/26685696685688+0.51%40,80076億1200万+3.07%7.21.56
12/22691691679684-0.65%29,80075億7324万+3.01%7.161.55
12/21697701689689-1.01%41,60076億2307万+4.16%7.211.56
12/20686696686696+1.53%73,20077億57万+5.7%7.281.57
12/19684689684685+0.37%38,80075億8432万+4.58%7.171.55
12/16687690675683-0.51%26,60075億5664万+4.52%7.151.54
12/15694694686686+0.07%21,40075億9539万+5.54%7.181.55
12/14689693686686+0.07%28,40075億8985万+5.95%7.181.55
12/13674685674685+1.71%27,20075億8432万+6.2%7.171.55
12/12678678671674+0.67%31,60074億5699万+4.74%7.051.52
12/09668674668669-0.37%31,40074億716万+4.37%7.011.51
12/08674676668672-0.44%41,00074億3484万+4.92%7.031.52
12/07673676672675+0.3%35,00074億6806万+5.56%7.061.53
12/06673692669673+0.6%52,20074億4592万+5.24%7.041.52
12/05670673666669+0.45%71,00074億163万+4.78%71.51
12/02673673662666+0.68%43,40073億6841万+4.31%6.971.51
12/01669670657661+0.53%73,40073億1859万+3.77%6.921.5
11/30650663650658+0.92%48,60072億7984万+3.22%6.891.49
11/29652652649652+0.31%17,60072億1340万+2.28%6.821.47
11/28650653645650+0.93%22,80071億9126万+1.96%6.81.47
11/25650650641644-1.08%28,60071億2483万+1.02%6.741.46
11/24641655641651+2.76%47,00072億233万+1.96%6.811.47
11/22636636628633-0.16%12,60070億857万-0.78%6.631.43
11/21621635621634+2.84%24,00070億1964万-0.63%6.641.44
11/18616620611617+1.15%18,80068億2588万-3.52%6.461.4
11/17601616601610+0.91%27,00067億4838万-4.77%6.381.38
11/16617619600604-2.19%47,40066億8748万-5.77%6.331.37
11/15630630616618-1.44%19,40068億3696万-3.97%6.471.4
11/14615632615627-0.4%26,20069億3660万-2.87%6.561.42
11/11620632612629+1.13%13,60069億6428万-2.63%6.591.42
11/10628631613622+3.58%25,60068億8678万-3.86%6.511.41
11/09626628590601-4.15%44,00066億4873万-7.33%6.291.36
11/08639639622627-1.42%25,00069億3660万-3.47%6.561.42
11/07634638629636+0.87%12,40070億3625万-2.23%6.661.44
11/04653653620630-2.02%30,20069億7536万-3.08%6.61.43
11/02655655640643-2.13%30,40071億1929万-1.23%6.731.46
11/01660662656657-0.38%18,80072億7430万+0.77%6.881.49
10/31659662658660+0.15%31,60073億198万+1.31%6.911.49
10/28663663656659-0.6%23,60072億9091万+1.15%6.91.49
10/27657665655663+0.61%47,60073億3520万+1.92%6.941.5
10/26659659653659-0.08%12,80072億9091万+1.31%6.91.49
10/25655660651659+1.31%37,20072億9644万+1.7%6.91.49
10/24649659649651+0.08%44,00072億233万+0.7%6.811.47
10/21655657648650-0.54%21,20071億9680万+0.78%6.811.47
10/20645659645654+0.46%42,00072億3555万+1.63%6.841.48
10/19654654649651-0.54%15,00072億233万+1.32%6.811.47
10/18644655643654+0.85%8,60072億4108万+2.19%6.851.48
10/17643655643649+0.54%9,40071億8019万+1.49%6.791.47
10/14647654643645-0.23%8,80071億4144万+1.1%6.751.46
10/13636653633647+1.65%12,60071億5804万+1.49%6.771.46
10/12653656636636-3.27%23,00070億4179万0%6.661.44
10/11660668653658+0.23%28,80072億7984万+3.54%6.891.49
10/07655663652656+0.46%47,20072億6323万+3.63%6.871.48
10/06655655651653-0.31%21,60072億3001万+3.82%6.841.48
10/05649655645655+1.31%11,40072億5216万+4.63%6.861.48
10/04644651644647+0.54%7,00071億5804万+3.94%6.771.46
10/03659659642643+0.47%10,80071億1929万+3.88%6.731.46
09/30643650631640-0.62%11,40070億8608万+3.9%6.71.45
09/29646656644644-0.54%18,40071億3036万+4.89%6.741.46
09/28655655648648-1.3%14,40071億6912万+5.97%6.781.47
09/27638656621656+2.26%23,00072億6323万+7.89%6.871.48
09/26660674641642-1.31%48,60071億268万+6.03%6.721.45
09/23656656643650+0.08%32,40071億9680万+7.97%6.811.47
09/21650652637650+0.54%24,60071億9126万+8.43%6.81.47
09/20627656627646+4.11%49,00071億5251万+8.39%6.761.46
09/16615633615621+0.89%32,00068億7017万+4.46%6.51.4
09/15605617605615+0.9%10,00068億928万+3.71%6.441.39
09/14606615606610-0.57%9,40067億4838万+2.96%6.381.38
09/13612620608613-0.49%7,20067億8713万+3.72%6.421.39
09/12617618603616-0.56%12,00068億2035万+4.41%6.451.39
09/09626626593620-0.4%13,60068億5910万+5%6.491.4
09/08624624619622-0.08%6,20068億8678万+5.6%6.511.41
09/07611623609623-0.16%6,20068億9232万+5.87%6.521.41
09/06620624601624+0.16%24,20069億339万+6.22%6.531.41
09/05627627620623+1.88%21,60068億9232万+6.05%6.521.41
09/02599615583611+2.95%32,80067億6499万+4.09%6.41.38
09/01575594575594+4.12%16,00065億7123万+0.94%6.221.34
08/31575575564570+0.53%8,40063億1104万-3.23%5.971.29
08/30574575565567-0.35%9,20062億7782万-4.06%5.941.28
08/29570574566569+0.53%15,40062億9996万-4.05%5.961.29
08/26561570560566-1.48%14,80062億6675万-5.03%5.931.28
08/255805825685750%17,80063億6086万-4.09%6.021.3
08/24575584572575-0.52%10,60063億6086万-4.41%6.021.3
08/23571579571578+1.14%11,80063億9408万-4.39%6.051.31
08/22570580570571+0.18%16,60063億2211万-5.78%5.981.29
08/19572573567570-0.35%8,60063億1104万-6.4%5.971.29
08/18577577569572-0.87%14,20063億3318万-6.54%5.991.29
08/17581589577577-1.11%20,80063億8854万-6.03%6.041.31
08/16588597584584-1.27%25,40064億6051万-5.28%6.111.32
08/15590596589591+0.85%21,80065億4355万-4.37%6.191.34
08/12600603581586-1.6%39,40064億8819万-5.48%6.141.33
08/10595605590596-0.25%18,40065億9337万-4.26%6.241.35
08/09590600590597+1.19%23,60066億998万-4.33%6.251.35
08/08593599588590-0.76%24,80065億3248万-5.75%6.181.34
08/05595601591595-0.67%23,20065億8230万-5.48%6.231.35
08/04594602594599+0.17%18,80066億2659万-5%6.271.35