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
20181/1, 株式分割 1→1.3
2016
12/301,3411,3571,3251,355+0.34%38,740194億7891万-1.35%5.340.79
12/291,3731,3731,3421,351-2.06%39,650194億1258万-1.48%5.320.79
12/281,3711,3901,3701,379-0.94%46,930198億2161万+0.82%5.430.8
12/271,3921,4041,3861,392-0.44%173,940200億955万+2.08%5.480.81
12/261,3791,4031,3781,398+0.89%31,200200億9799万+2.9%5.510.82
12/221,3791,3971,3701,386+0.06%39,130199億2111万+2.45%5.460.81
12/211,4111,4171,3811,385-2.28%69,160199億1005万+2.93%5.460.81
12/201,4101,4311,4021,418+1.43%44,980203億7436万+5.8%5.580.83
12/191,4001,4251,3891,398-2.26%79,040200億8693万+4.93%5.50.82
12/161,4311,4441,4221,430+0.43%43,940205億5124万+7.92%5.630.83
12/151,4221,4271,4081,424+1.37%31,850204億6280万+8.11%5.610.83
12/141,4241,4271,4001,405-1.35%47,450201億8643万+7.47%5.530.82
12/131,4081,4311,4031,424-0.7%38,480204億6280万+9.61%5.610.83
12/121,4371,4581,3871,434+1.97%67,340206億652万+11.06%5.650.84
12/091,3921,4101,3811,406+0.99%43,680202億854万+9.6%5.540.82
12/081,3851,3961,3821,392+0.89%34,320200億955万+9.12%5.480.81
12/071,3761,3851,3621,380+1.3%37,960198億3267万+8.66%5.430.8
12/061,3151,3681,3141,362+3.81%67,080195億7840万+7.69%5.360.79
12/051,2981,3151,2951,312+0.89%22,100188億5983万+4.15%5.170.77
12/021,3301,3311,2981,301-2.59%80,470186億9400万+3.48%5.120.76
12/011,3541,3581,3321,335-1.2%56,940191億9148万+6.49%5.260.78
11/301,3361,3531,3251,352+1.15%34,450194億2363万+8.21%5.320.79
11/291,2841,3441,2841,336+3.27%57,200192億253万+7.32%5.260.78
11/281,2961,2961,2841,294+0.24%21,970185億9451万+4.26%5.10.75
11/251,2881,3031,2851,291+0.6%32,500185億5029万+4.09%5.080.75
11/241,2851,3011,2831,283+0.18%49,920184億3974万+3.64%5.050.75
11/221,2761,2821,2721,281-0.06%31,850184億657万+3.62%5.040.75
11/211,2631,2851,2631,282+1.77%39,650184億1763万+3.85%5.050.75
11/181,2531,2651,2411,259+1.11%52,650180億9703万+2.29%4.960.73
11/171,2301,2451,2301,245+1%31,200178億9804万+1.25%4.90.73
11/161,2311,2441,2311,233+0.69%31,850177億2116万+0.41%4.860.72
11/151,2361,2361,2171,225-0.38%21,060175億9956万-0.19%4.820.71
11/141,2311,2541,2231,229+0.63%22,620176億6589万+0.26%4.840.72
11/111,2321,2751,2171,222+0.51%82,940175億5534万-0.28%4.810.71
11/101,2121,2201,2051,215+4.15%31,070174億6690万-0.62%4.790.71
11/091,2251,2251,1381,167-4.77%47,190167億7043万-4.51%4.60.68
11/081,2251,2371,2231,225+0.19%12,220176億1061万+0.28%4.830.71
11/071,2231,2251,2001,223+0.25%17,160175億7745万+0.25%4.820.71
11/041,2291,2291,1781,220-0.75%33,020175億3323万+0.25%4.80.71
11/021,2351,2421,2211,229-1.84%31,720176億6589万+1.17%4.840.72
11/011,2491,2601,2471,252+0.62%14,820179億9754万+3.33%4.930.73
10/311,2391,2491,2351,245+0.31%27,300178億8699万+3.12%4.90.73
10/281,2361,2421,2351,241+0.5%16,510178億3171万+3.23%4.890.72
10/271,2291,2391,2151,235+0.88%9,490177億4327万+3.14%4.860.72
10/261,2241,2251,2131,224+0.44%30,680175億8850万+2.59%4.820.71
10/251,2531,2531,1871,218-2.22%42,380175億1112万+2.56%4.80.71
10/241,2411,2551,2351,246-0.18%23,010179億910万+5.25%4.910.73
10/211,2531,2551,2401,248-0.18%18,720179億4226万+5.89%4.920.73
10/201,2651,2651,2461,251+0.06%21,580179億7543万+6.63%4.930.73
10/191,2501,2681,2461,250+1.44%40,300179億6437万+7.11%4.920.73
10/181,2341,2381,2281,232+0.44%25,090177億1011万+6.05%4.850.72
10/171,2241,2371,2241,227+0.25%31,200176億3272万+5.95%4.830.72
10/141,2221,2251,2171,224+0.57%19,630175億8850万+5.96%4.820.71
10/131,2121,2211,2071,217+1.61%22,100174億8901万+5.64%4.790.71
10/121,1991,2181,1971,198-0.83%37,440172億1263万+4.33%4.720.7
10/111,2091,2091,2001,208+0.45%16,380173億5635万+5.38%4.760.7
10/071,1981,2051,1941,202-0.19%13,260172億7896万+5.19%4.730.7
10/061,1851,2071,1851,205+2.29%20,540173億1213万+5.58%4.740.7
10/051,1851,1891,1711,178-0.26%18,850169億2520万+3.58%4.640.69
10/041,1791,1821,1771,181+0.79%12,220169億6942万+4.03%4.650.69
10/031,1761,1811,1721,172+0.13%10,140168億3676万+3.49%4.610.68
09/301,1691,1761,1661,170+0.4%19,630168億1465万+3.63%4.610.68
09/291,1631,1681,1581,165+0.87%11,570167億4832万+3.59%4.590.68
09/281,1461,1611,1461,1550%13,650166億461万+2.98%4.550.67
09/271,1301,1621,1251,155+2.32%52,650166億461万+3.25%4.550.67
09/261,1301,1351,1231,129+0.55%18,070162億2874万+1.19%4.450.66
09/231,1231,1311,1151,1230%7,410161億4030万+0.72%4.420.66
09/211,1191,1271,1121,123+0.34%8,970161億4030万+0.81%4.420.66
09/201,1061,1241,0981,119+1.18%9,490160億8502万+0.38%4.410.65
09/161,1111,1151,1011,106-0.35%8,060158億9709万-0.79%4.360.65
09/151,1171,1181,1051,110-0.62%3,510159億5236万-0.45%4.370.65
09/141,1121,1331,1001,117+0.28%9,100160億5186万+0.08%4.40.65
09/131,1141,1141,0921,114+1.26%7,930160億764万-0.19%4.390.65
09/121,1141,1141,0901,100-2.05%10,790158億865万-1.43%4.330.64
09/091,1291,1381,1201,123-1.55%12,740161億4030万+0.72%4.420.66
09/081,1381,1411,1381,141+0.27%5,980163億9456万+2.49%4.490.67
09/071,1371,1401,1091,138-0.4%9,360163億5034万+2.59%4.480.66
09/061,1371,1421,1371,142+0.34%16,900164億1667万+3.28%4.50.67
09/051,1381,1441,1331,138+0.68%6,630163億6140万+3.22%4.480.66
09/021,1381,1381,1311,131-0.68%8,450162億5085万+2.8%4.450.66
09/011,1321,1421,1311,138-0.34%8,840163億6140万+3.87%4.480.66
08/311,1251,1451,1241,142+2.41%21,060164億1667万+4.42%4.50.67
08/301,1111,1241,1021,115-0.48%7,150160億2975万+2.24%4.390.65
08/291,1041,1261,1001,121+1.89%7,410161億713万+2.92%4.410.65
08/261,0961,1071,0921,100+0.35%19,500158億865万+1.29%4.330.64
08/251,0921,1021,0921,096+0.92%6,110157億5337万+1.03%4.320.64
08/241,0821,0861,0791,086+0.28%780156億966万+0.2%4.280.63
08/231,0791,0861,0791,083-0.14%4,030155億6544万+0.01%4.270.63
08/221,0991,0991,0821,085+0.28%7,020155億8755万+0.24%4.270.63
08/191,0911,0921,0821,082-1.26%5,330155億4333万+0.05%4.260.63
08/181,1131,1151,0921,095-1.66%9,620157億4232万+1.42%4.310.64
08/171,1221,1251,1111,114-1.5%3,380160億764万+3.42%4.390.65
08/161,1221,1341,1221,131+0.48%19,890162億5085万+5.68%4.450.66
08/151,1151,1341,0991,125+0.9%5,070161億7346万+5.97%4.430.66
08/121,1181,1181,1151,115-0.41%6,630160億2975万+5.82%4.390.65
08/101,1041,1351,0851,120-0.27%53,170160億9608万+6.97%4.410.65
08/091,1121,1271,1061,123+1.39%27,040161億4030万+7.88%4.420.66
08/081,0921,1081,0901,108+2.27%15,990159億1920万+7.02%4.360.65
08/051,0721,0851,0721,083+0.93%7,280155億6544万+5.26%4.270.63
08/041,0491,0731,0491,073+2.27%21,060154億2172万+4.79%4.230.63