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 5→1
2016
12/303,1203,1703,1053,160+0.32%393,6003144億9345万-0.54%63.270.62
12/293,1653,1953,1303,150-1.72%579,8003134億9822万-0.6%63.070.62
12/283,1903,2153,1753,205-0.77%265,2003189億7200万+1.39%64.170.63
12/273,2403,2603,2253,230+0.78%407,6003214億6008万+2.54%64.670.64
12/263,2103,2203,1853,205-0.16%292,0003189億7200万+2.2%64.170.63
12/223,2253,2353,1953,210-0.16%405,4003194億6962万+2.82%64.270.63
12/213,2453,2453,1953,2150%475,6003199億6723万+3.44%64.370.63
12/203,2703,2703,2053,215-3.02%656,4003199億6723万+3.98%64.370.63
12/193,3253,3303,2953,315-0.9%383,2003299億1956万+7.73%66.380.65
12/163,3303,3453,3103,345+1.21%485,0003329億526万+9.42%66.980.66
12/153,2953,3253,2653,305+0.61%602,8003289億2433万+8.9%66.180.65
12/143,2753,2953,2553,285-0.3%492,2003269億3386万+9.21%65.770.65
12/133,2553,3003,2103,295+0.76%483,0003279億2909万+10.24%65.970.65
12/123,2903,3253,2403,270+0.46%622,6003254億4101万+10.03%65.470.65
12/093,2403,2603,2253,255+1.72%754,2003239億4816万+10.19%65.170.64
12/083,2053,2903,1953,200+0.31%1,085,2003184億7438万+9.03%64.070.63
12/073,1453,1903,1353,190+0.95%590,0003174億7915万+9.25%63.870.63
12/063,1103,1753,1053,160+2.93%801,6003144億9345万+8.74%63.270.62
12/053,0703,0903,0453,070-0.16%292,4003055億3636万+6.04%61.470.61
12/023,0603,0903,0453,0750%367,2003060億3398万+6.55%61.570.61
12/013,1003,1153,0703,075+0.82%524,6003060億3398万+6.96%61.570.61
11/303,0053,0703,0053,050+2.52%563,6003035億4590万+6.35%61.070.6
11/292,9702,9852,9552,975-0.34%360,4002960億8165万+4.02%59.570.59
11/283,0003,0102,9602,985-0.17%337,0002970億7689万+4.59%59.770.59
11/252,9853,0252,9752,990+0.84%721,6002975億7450万+4.99%59.870.59
11/242,9252,9702,9052,965+0.51%430,2002950億8642万+4.4%59.370.58
11/222,9502,9552,9252,950+1.03%383,4002935億9357万+4.24%59.070.58
11/212,8952,9252,8902,920+1.04%336,4002906億788万+3.51%58.470.58
11/182,8602,8952,8552,890+1.76%625,6002876億2218万+2.85%57.870.57
11/172,8752,8752,8202,840-0.53%487,0002826億4602万+1.39%56.860.56
11/162,8702,8752,8502,855+0.88%416,8002841億3886万+2.11%57.160.56
11/152,8352,8602,8152,830-0.35%319,4002816億5078万+1.4%56.660.56
11/142,7752,8552,7602,840+1.07%456,6002826億4602万+1.9%56.860.56
11/112,8352,8452,7752,810+0.36%632,4002796億6032万+1.12%56.260.55
11/102,7952,8102,7602,800+6.87%545,4002786億6509万+1.05%56.060.55
11/092,8352,8552,5652,620-7.26%800,8002607億5090万-5.14%52.460.52
11/082,8502,8502,8202,825-0.88%340,8002811億5317万+2.36%56.560.56
11/072,8402,8952,8352,850+1.06%450,4002836億4125万+3.6%57.060.56
11/042,8002,8202,7702,820+0.89%480,4002806億5555万+2.84%56.460.56
11/022,8002,8352,7802,795-0.71%438,2002781億6747万+2.23%55.960.55
11/012,8252,8402,7602,815-1.4%677,8002801億5793万+3.23%56.360.56
10/312,8652,8702,8202,855-0.7%445,0002841億3886万+5.08%57.160.56
10/282,8752,8802,8352,875+1.41%444,8002861億2933万+6.17%57.570.57
10/272,8352,8452,7902,835+0.71%462,4002821億4840万+5.08%56.760.56
10/262,8602,8702,7852,815-2.43%855,6002801億5793万+4.72%56.360.56
10/252,8652,8952,8652,885+0.87%667,2002871億2456万+7.73%57.770.57
10/242,8402,8702,8302,860+0.88%513,8002846億3648万+7.24%57.260.56
10/212,8502,8652,8252,835+0.53%594,6002821億4840万+6.86%56.760.56
10/202,7902,8252,7652,820+0.89%652,0002806億5555万+6.74%56.460.56
10/192,7302,8002,7102,795+2.76%652,8002781億6747万+6.23%55.960.55
10/182,7202,7402,6802,720+0.18%501,0002707億323万+3.66%54.460.54
10/172,6502,7252,6402,715+2.84%500,4002702億561万+3.67%54.360.54
10/142,6302,6552,6152,640-0.94%605,2002627億4137万+1.03%52.860.52
10/132,7102,7152,6602,665-1.84%560,8002652億2945万+2.11%53.360.53
10/122,7352,7452,7152,715-1.27%416,6002702億561万+4.18%54.360.54
10/112,7202,7602,7152,750+1.1%556,6002736億8892万+5.77%55.060.54
10/072,6452,7252,6452,720+3.03%686,6002707億323万+4.86%54.460.54
10/062,6402,6452,6152,640+1.34%377,0002627億4137万+1.97%52.860.52
10/052,6002,6202,5752,605+0.97%427,8002592億5805万+0.77%52.160.51
10/042,5852,6102,5602,580+0.78%616,2002567億6997万-0.08%51.660.51
10/032,5952,6052,5552,560-1.54%488,8002547億7951万-0.66%51.260.5
09/302,6102,6102,5802,600-1.52%470,6002587億6044万+1.09%52.060.51
09/292,6402,6602,6202,640+0.57%374,4002627億4137万+2.96%52.860.52
09/282,6152,6252,5902,625+0.19%463,4002612億4852万+2.86%52.560.52
09/272,5452,6202,5402,620+2.34%522,8002607億5090万+3.07%52.460.52
09/262,6002,6052,5552,560-2.48%530,6002547億7951万+1.07%51.260.5
09/232,6352,6402,5902,6250%482,2002612億4852万+4%52.560.52
09/212,5752,6252,5302,625+1.35%1,003,0002612億4852万+4.42%52.560.52
09/202,5352,6052,5102,590+1.17%604,6002577億6520万+3.56%51.860.51
09/162,5602,6002,5452,560-1.54%621,4002547億7951万+2.77%51.260.5
09/152,5302,6802,5302,600+2.97%1,252,8002587億6044万+4.71%52.060.51
09/142,5202,5552,5102,525-0.98%528,4002512億9619万+2.14%50.560.5
09/132,5752,5802,5352,550-0.39%362,4002537億8427万+3.41%51.060.5
09/122,5702,5902,5502,560-1.73%560,2002547億7951万+4.19%51.260.5
09/092,6102,6202,5802,605+0.58%755,0002592億5805万+6.54%52.160.51
09/082,5852,5952,5602,590+0.78%466,6002577億6520万+6.54%51.860.51
09/072,5402,5952,5402,570-0.19%623,8002557億7474万+6.46%51.460.51
09/062,5702,6002,5652,575+0.19%432,4002562億7236万+7.43%51.560.51
09/052,5852,5902,5602,570+0.59%296,6002557億7474万+7.94%51.460.51
09/022,5802,5802,5302,555-1.54%477,0002542億8189万+7.72%51.160.5
09/012,5752,6002,5502,5950%501,2002582億6282万+9.77%51.960.51
08/312,5652,6152,5552,595+2.37%637,4002582億6282万+10.28%51.960.51
08/302,5252,5552,5152,535-0.2%413,4002522億9143万+8.33%50.760.5
08/292,5002,5652,4952,540+3.67%610,6002527億8904万+8.92%50.860.5
08/262,4852,5202,4402,450+0.2%1,238,6002438億3195万+5.42%49.060.48
08/252,4152,4502,4002,445+1.88%877,2002433億3433万+5.34%48.960.48
08/242,3352,4152,3352,400+2.56%816,6002388億5579万+3.63%48.050.47
08/232,3502,3552,3202,340-1.68%497,6002328億8439万+1.08%46.850.46
08/222,3952,3952,3552,3800%300,8002368億6532万+2.85%47.650.47
08/192,3602,3952,3452,380+2.15%442,6002368億6532万+2.99%47.650.47
08/182,3302,3602,3102,330-1.89%587,4002318億8916万+1%46.650.46
08/172,3002,3802,2852,375+2.59%522,8002363億6771万+3.13%47.550.47
08/162,3402,3652,3152,315-1.07%421,4002303億9631万+0.87%46.350.46
08/152,3152,3402,3052,340-0.64%397,6002328億8439万+2.36%46.850.46
08/122,3702,3702,3252,355+0.86%485,6002343億7724万+3.38%47.150.46
08/102,3302,3502,3252,335-0.85%454,6002323億8678万+2.95%46.750.46
08/092,3302,3652,3302,355+0.43%448,0002343億7724万+4.16%47.150.46
08/082,2952,3552,2902,345+3.76%564,6002333億8201万+4.04%46.950.46
08/052,2502,3002,2502,260+0.44%701,4002249億2253万+0.62%45.250.45
08/042,1652,2552,1652,250+4.65%992,4002239億2730万+0.4%45.050.44