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
201710/1, 株式併合 10→1
2016
12/301,5901,5901,4801,500-7.41%352,40042億+9.09%-0.96
12/291,7201,7301,6001,620-3.57%167,80045億3600万+18.59%-1.04
12/281,7101,8701,6601,680-1.18%477,90047億400万+24.17%-1.08
12/272,0002,2001,6401,700-22.02%1,050,10047億6000万+27.15%-1.09
12/261,8302,2301,7902,180+23.16%1,313,40061億400万+66.54%-1.4
12/221,6501,8401,6301,770+5.36%320,00049億5600万+39.92%-1.13
12/211,6601,7601,6201,680-4.55%231,70047億400万+35.37%-1.08
12/201,6802,0901,6001,760-2.76%3,008,50049億2800万+45.57%-1.13
12/191,4701,8501,4201,810+30.22%2,519,50050億6800万+53.91%-1.16
12/161,2701,4501,2401,390+12.1%820,90038億9200万+21.72%-0.89
12/151,1901,3001,1801,240+4.2%243,50034億7200万+11.31%-0.79
12/141,2001,2101,1801,190-0.83%29,20033億3200万+9.07%-0.76
12/131,1901,2101,1401,200-2.44%157,30033億6000万+11.94%-0.77
12/121,1301,3301,1101,230+10.81%494,60034億4400万+16.81%-0.79
12/091,1101,1201,1001,110-0.89%22,70031億800万+7.56%-0.71
12/081,1101,1201,0901,120+0.9%28,60031億3600万+10.24%-0.72
12/071,1001,1201,0801,110+0.91%31,60031億800万+10.89%-0.71
12/061,1301,1301,0901,100-1.79%56,90030億8000万+11.56%-0.7
12/051,1201,1201,1001,120-1.75%49,00031億3600万+15.23%-0.72
12/021,1501,2201,1201,140+0.88%177,20031億9200万+19.25%-0.73
12/011,1101,1501,0901,130+1.8%92,60031億6400万+20.21%-0.72
11/301,1301,1301,0801,110-1.77%108,50031億800万+20.26%-0.71
11/291,1601,1601,1101,130-3.42%107,30031億6400万+24.45%-0.72
11/281,1501,1801,1401,170-0.85%95,90032億7600万+31.31%-0.75
11/251,2501,2601,1401,180-8.53%275,70033億400万+35.17%-0.76
11/241,3701,3801,2901,2900%393,70036億1200万+51.05%-0.83
11/221,2201,3301,1901,290+1.57%563,00036億1200万+55.23%-0.83
11/211,1601,4001,1501,270+25.74%2,547,40035億5600万+57.18%-0.81
11/181,0801,1101,0101,010-6.48%225,20028億2800万+28.66%-0.65
11/171,1201,1401,0401,080-6.9%592,10030億2400万+39.9%-0.69
11/169101,1908701,160+30.34%1,833,70032億4800万+53.03%-0.74
11/15880920840890-3.26%285,30024億9200万+20.43%-0.57
11/149701,150870920-6.12%1,649,00025億7600万+25.68%-0.59
11/11900980880980+44.12%206,80027億4400万+35.36%-0.63
11/10690700680680+1.49%11,70019億400万-4.63%-0.44
11/09710720640670-5.63%29,00018億7600万-6.16%-0.43
11/08710720710710-1.39%1,90019億8800万-0.7%-0.45
11/07700720700720+2.86%8,70020億1600万+0.84%-0.46
11/04700710700700-2.78%8,60019億6000万-1.96%-0.45
11/02730740710720-2.7%7,70020億1600万+0.98%-0.46
11/017307407307400%1,50020億7200万+3.93%-0.47
10/317307407307400%4,40020億7200万+4.23%-0.47
10/28740740730740+1.37%50020億7200万+4.52%-0.47
10/277207407207300%5,10020億4400万+3.4%-0.47
10/26710730710730+1.39%2,20020億4400万+3.55%-0.47
10/25730730710720-1.37%8,90020億1600万+2.27%-0.46
10/24710730710730+2.82%2,70020億4400万+3.84%-0.47
10/21720720710710-1.39%3,80019億8800万+1%-0.45
10/20700730700720+2.86%8,40020億1600万+2.56%-0.46
10/19710710700700-1.41%2,30019億6000万-0.28%-0.45
10/187007107007100%4,20019億8800万+1.14%-0.45
10/17700710700710+1.43%1,70019億8800万+1.14%-0.45
10/146907106907000%5,40019億6000万-0.14%-0.45
10/13710710700700-1.41%3,40019億6000万-0.28%-0.45
10/12700710700710+1.43%5,00019億8800万+1.14%-0.45
10/116907106907000%1,20019億6000万-0.14%-0.45
10/07710710700700-2.78%8,20019億6000万-0.14%-0.45
10/06710720700720+1.41%3,00020億1600万+2.71%-0.46
10/057207207107100%1,80019億8800万+1.43%-0.45
10/04690710690710+2.9%16,70019億8800万+1.43%-0.45
10/03690700690690-1.43%6,60019億3200万-1.29%-0.44
09/306907006907000%2,40019億6000万0%-0.45
09/29690700680700+1.45%10,10019億6000万0%-0.45
09/286806906806900%1,40019億3200万-1.29%-0.44
09/276906906806900%6,90019億3200万-1.43%-0.44
09/26700700690690-1.43%1,40019億3200万-1.43%-0.44
09/23690700690700+1.45%2,60019億6000万0%-0.45
09/21710710680690-1.43%5,90019億3200万-1.43%-0.44
09/207007007007000%1,20019億6000万0%-0.45
09/167007006907000%1,10019億6000万-0.14%-0.45
09/15710710700700-2.78%9,40019億6000万-0.14%-0.45
09/14700730700720+2.86%28,10020億1600万+2.56%-0.46
09/137107107007000%2,10019億6000万-0.28%-0.45
09/12710710690700-1.41%13,20019億6000万-0.28%-0.45
09/09700710690710+1.43%10,80019億8800万+1.14%-0.45
09/087007106907000%11,50019億6000万-0.28%-0.45
09/07700710690700-1.41%1,20019億6000万-0.14%-0.45
09/067107107007100%1,10019億8800万+1.28%-0.45
09/05700710700710+2.9%3,80019億8800万+1.43%-0.45
09/02700700690690-1.43%3,50019億3200万-1.43%-0.44
09/017007006907000%8,60019億6000万0%-0.45
08/317007006807000%11,20019億6000万0%-0.45
08/306907006807000%8,90019億6000万0%-0.45
08/29690700690700+1.45%2,60019億6000万-0.28%-0.45
08/26690690680690-1.43%4,00019億3200万-1.57%-0.44
08/257107107007000%90019億6000万-0.28%-0.45
08/24690710690700+2.94%6,80019億6000万-0.28%-0.45
08/23700700680680-4.23%7,40019億400万-3.13%-0.44
08/22700710700710+1.43%1,10019億8800万+1.14%-0.45
08/197107106907000%1,20019億6000万-0.28%-0.45
08/186907106907000%2,10019億6000万-0.14%-0.45
08/17690700690700+1.45%2,70019億6000万-0.14%-0.45
08/16710710690690-2.82%4,10019億3200万-1.43%-0.44
08/15700710700710+1.43%1,30019億8800万+1.72%-0.45
08/12720730680700-2.78%21,50019億6000万+0.29%-0.45
08/10750750720720-2.7%5,40020億1600万+3.45%-0.46
08/09700740690740+7.25%17,10020億7200万+6.63%-0.47
08/08700700690690-1.43%1,40019億3200万0%-0.44
08/057007006907000%3,10019億6000万+1.45%-0.45
08/04690700680700+2.94%3,20019億6000万+1.74%-0.45