株価チャート

2016/07/21～2016/12/30

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
20187/1, 株式併合 10→1
2016
12/301,3201,3501,3101,320+0.76%2,10017億9256万+2.48%18.770.54
12/291,3401,3501,3001,310-1.5%14,40017億7898万+2.02%18.630.54
12/281,3301,3401,3001,330+1.53%1,70018億614万+3.83%18.910.55
12/271,3101,3201,2901,3100%3,40017億7898万+2.5%18.630.54
12/261,3601,3601,3101,310-2.24%1,00017億7898万+2.83%18.630.54
12/221,3601,3601,3301,340-0.74%4,30018億1972万+5.51%19.050.55
12/211,3201,3801,3101,350+1.5%14,80018億3330万+6.8%19.20.56
12/201,3301,3401,3201,330+0.76%1,10018億614万+5.72%18.910.55
12/191,3101,3401,3101,320+0.76%2,30017億9256万+5.43%18.770.54
12/161,2701,3301,2701,310+3.15%8,90017億7898万+4.97%18.630.54
12/151,2701,2801,2701,2700%1,60017億2466万+2.17%18.060.52
12/141,2701,2801,2601,2700%17,50017億2466万+2.58%18.060.52
12/131,2701,2701,2601,270+0.79%16,70017億2466万+2.67%18.060.52
12/121,2901,2901,2601,260-0.79%18,70017億1108万+2.36%17.920.52
12/091,3101,3101,2501,270-2.31%16,80017億2466万+3.5%18.060.52
12/081,3301,3701,2801,300-0.76%8,00017億6540万+6.21%18.480.54
12/071,2901,3301,2901,310+3.15%4,90017億7898万+7.2%18.630.54
12/061,2601,3001,2601,2700%5,50017億2466万+4.1%18.060.52
12/051,2401,2901,2401,270+2.42%5,90017億2466万+4.7%18.060.52
12/021,2401,2701,2301,240-0.8%2,10016億8392万+2.82%17.630.51
12/011,2701,2701,2501,2500%60016億9750万+3.99%17.770.51
11/301,2501,2701,2401,250+0.81%1,80016億9750万+4.43%17.770.51
11/291,2701,2701,2001,240-0.8%3,40016億8392万+4.03%17.630.51
11/281,2601,2801,2301,250+0.81%70016億9750万+5.22%17.770.51
11/251,2401,2801,2301,240+1.64%4,50016億8392万+4.73%17.630.51
11/241,2501,2601,2201,220-2.4%1,10016億5676万+3.39%17.350.5
11/221,2501,2501,2201,250+0.81%1,10016億9750万+6.2%17.770.51
11/211,2201,2501,2201,240+1.64%2,00016億8392万+5.71%17.630.51
11/181,2201,2201,2001,220+1.67%1,00016億5676万+4.36%17.350.5
11/171,1901,2101,1901,2000%1,90016億2960万+2.92%17.060.49
11/161,2001,2001,1701,200+0.84%1,50016億2960万+3.09%17.060.49
11/151,1901,2001,1601,190-0.83%3,60016億1602万+2.41%16.920.49
11/141,2401,2401,1801,2000%2,50016億2960万+3.54%17.060.49
11/111,2001,2101,1801,2000%5,20016億2960万+3.72%17.060.49
11/101,1801,2401,1701,200+5.26%6,70016億2960万+3.99%17.060.49
11/091,2201,2301,1301,140-8.06%9,10015億4812万-0.96%16.210.47
11/081,1301,2801,1301,240+10.71%32,80016億8392万+7.83%17.630.51
11/071,1801,1901,1201,120-4.27%4,60015億2096万-2.27%15.920.46
11/041,1901,1901,1601,170-2.5%2,30015億8886万+2.09%16.640.48
11/021,2401,2501,1801,200-3.23%7,00016億2960万+4.71%17.060.49
11/011,2601,3401,2401,240-0.8%36,20016億8392万+8.39%17.630.51
10/311,1201,4701,1201,250+13.64%95,60016億9750万+9.75%17.770.51
10/281,1101,1201,0901,100-0.9%4,10014億9380万-3%15.640.45
10/271,1101,1201,1001,110-1.77%1,20015億738万-2.2%15.780.46
10/261,1301,1301,1301,130+0.89%30015億3454万-0.44%16.070.47
10/251,1501,1501,1101,120-1.75%2,30015億2096万-1.32%15.920.46
10/241,1301,1401,1201,140+0.88%70015億4812万+0.35%16.210.47
10/211,1401,1401,1301,130-1.74%20015億3454万-0.53%16.070.47
10/201,1501,1501,1501,1500%20015億6170万+1.23%16.350.47
10/191,1401,1501,1401,150+0.88%20015億6170万+1.23%16.350.47
10/181,1301,1401,1201,140-0.87%1,60015億4812万+0.35%16.210.47
10/171,1301,1501,1301,150+1.77%80015億6170万+1.23%16.350.47
10/141,1501,1801,1201,130-0.88%2,60015億3454万-0.44%16.070.47
10/131,1401,1401,1401,140-0.87%10015億4812万+0.44%16.210.47
10/111,1501,1601,1401,1500%60015億6170万+1.23%16.350.47
10/061,1401,1501,1401,150+2.68%30015億6170万+1.14%16.350.47
10/051,1201,1301,1101,120-2.61%1,60015億2096万-1.41%15.920.46
10/041,1301,1501,1301,150+1.77%40015億6170万+1.05%16.350.47
10/031,1101,1301,1101,130+0.89%40015億3454万-0.62%16.070.47
09/301,1301,1301,1001,1200%1,00015億2096万-1.67%15.920.46
09/291,1301,1301,1101,120-1.75%1,10015億2096万-1.84%15.920.46
09/281,1101,1601,1101,140+0.88%80015億4812万-0.18%16.210.47
09/271,1201,1401,1201,130-2.59%30015億3454万-1.22%16.070.47
09/261,1501,1601,1501,160+0.87%30015億7528万+1.22%16.490.48
09/231,1301,1501,1301,150+3.6%50015億6170万+0.35%16.350.47
09/211,1101,1101,1101,110-0.89%10015億738万-3.23%15.780.46
09/161,1101,1401,1101,120-0.88%60015億2096万-2.44%15.920.46
09/151,0801,1301,0801,130+0.89%60015億3454万-1.74%16.070.47
09/141,1201,1401,1101,1200%1,90015億2096万-2.86%15.920.46
09/131,1601,1901,1201,120-1.75%2,70015億2096万-3.03%15.920.46
09/121,1501,1501,1101,140-1.72%70015億4812万-1.55%16.210.47
09/091,1301,1601,1301,160+3.57%60015億7528万+0.09%16.490.48
09/081,1301,1701,1101,120-3.45%4,10015億2096万-3.36%15.920.46
09/071,1601,1601,1601,160+1.75%10015億7528万-0.26%16.490.48
09/061,1401,1401,1401,1400%20015億4812万-2.06%16.210.47
09/051,1301,1801,1301,140+0.88%60015億4812万-2.31%16.210.47
09/021,1201,1301,1201,130+0.89%30015億3454万-3.34%16.070.47
09/011,1501,1501,1201,120-4.27%70015億2096万-4.44%15.920.46
08/301,1701,1701,1701,1700%20015億8886万-0.43%16.640.48
08/291,1701,1701,1701,170+3.54%10015億8886万-0.59%16.640.48
08/261,1201,1401,1201,130-2.59%30015億3454万-4.16%16.070.47
08/251,1601,1601,1601,160+1.75%20015億7528万-1.94%16.490.48
08/241,1401,1401,1401,140-2.56%70015億4812万-3.72%16.210.47
08/231,1401,1701,1401,170-0.85%20015億8886万-1.52%16.640.48
08/161,1501,1801,1501,180+2.61%40016億244万-0.76%16.780.49
08/151,2001,2001,1501,150-2.54%60015億6170万-3.36%16.350.47
08/121,1401,1801,1401,180+0.85%30016億244万-1.09%16.780.49
08/101,1701,1801,1501,1700%60015億8886万-2.01%16.640.48
08/091,1701,1701,1701,1700%30015億8886万-2.01%16.640.48
08/081,1701,1701,1701,170+1.74%10015億8886万-2.17%16.640.48
08/051,1501,1501,1501,150-0.86%90015億6170万-3.85%16.350.47
08/041,1601,1601,1601,160-3.33%30015億7528万-3.01%16.490.48
08/031,1601,2001,1601,200+1.69%20016億2960万+0.67%17.060.49
08/021,2001,2201,1801,180-0.84%60016億244万-1.17%16.780.49
08/011,2001,2201,1701,190+1.71%1,20016億1602万-0.34%16.920.49
07/291,1601,1901,1601,170+1.74%60015億8886万-2.01%16.640.48
07/281,1901,1901,1401,150-5.74%3,90015億6170万-3.52%16.350.47
07/271,2001,2201,2001,220+1.67%40016億5676万+2.35%17.350.5
07/251,1701,2001,1701,200-0.83%40016億2960万+0.84%17.060.49
07/211,1901,2101,1901,210+2.54%50016億4318万+1.85%17.20.5