株価チャート

2016/07/27～2016/12/21

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
20184/1, 株式分割 1→2
2016
12/21598604598599-0.5%22,20062億7871万+1.7%36.292.32
12/20600603599602+0.84%15,00063億1016万+2.21%36.472.33
12/19603603597597-0.58%15,60062億5775万+1.36%36.172.31
12/16598602598601+0.42%15,80062億9444万+2.13%36.382.32
12/15598603593598-0.08%18,20062億6823万+1.7%36.232.31
12/14601604585599-0.66%52,60062億7347万+1.96%36.262.31
12/13599603587603-0.17%49,40063億1540万+2.64%36.52.33
12/12601608600604+0.5%24,80063億2588万+2.81%36.572.33
12/09600601599601-0.08%32,60062億9444万+2.47%36.382.32
12/08601604598601+0.5%42,80062億9968万+2.56%36.412.32
12/07592604592598+1.61%33,00062億6823万+2.05%36.232.31
12/06577590577589+2.08%36,00061億6865万+0.43%35.662.28
12/05573581573577+0.17%25,20060億4287万-1.62%34.932.23
12/02580580575576-0.09%18,20060億3239万-1.96%34.872.22
12/01577582576576+0.17%26,60060億3763万-2.04%34.92.23
11/30568576568575+2.04%37,40060億2715万-2.38%34.842.22
11/29568570563564-2%78,80059億660万-4.65%34.142.18
11/28579580575575-0.69%36,80060億2715万-3.2%34.842.22
11/25580583576579-0.6%34,80060億6907万-2.85%35.082.24
11/24581584575583+0.09%73,60061億576万-2.43%35.292.25
11/22586593581582+0.26%21,60061億52万-2.51%35.262.25
11/21587591580581-0.09%42,80060億8480万-2.93%35.172.24
11/18591594580581-1.86%65,00060億9004万-3.01%35.22.25
11/17593600590592-0.59%58,20062億534万-1.33%35.872.29
11/16599603593596-0.42%23,00062億4203万-0.75%36.082.3
11/15598601596598-0.25%8,60062億6823万-0.5%36.232.31
11/14593601593600+1.87%20,80062億8395万-0.25%36.322.32
11/11587593585589+0.26%14,80061億6865万-2.08%35.662.28
11/10592593576587+1.29%26,20061億5293万-2.49%35.572.27
11/09602602576580-3.5%24,80060億7431万-3.74%35.112.24
11/08595603595601+0.92%6,80062億9444万-0.41%36.382.32
11/07594599594595+1.54%18,00062億3679万-1.33%36.052.3
11/04593593586586-1.1%14,60061億4245万-2.82%35.52.27
11/02600604592593-1.09%22,60062億1058万-1.9%35.92.29
11/01596602595599+0.42%8,20062億7871万-0.83%36.292.32
10/31605606595597-1.32%25,20062億5251万-1.24%36.142.31
10/28599608599605+1.09%15,60063億3636万+0.25%36.632.34
10/27598614593598+0.25%47,00062億6823万-0.83%36.232.31
10/26608612593597-1.89%77,80062億5251万-0.91%36.142.31
10/25616623608608-0.82%33,60063億7305万+1%36.842.35
10/24630634612613-3.39%65,80064億2546万+2.17%37.142.37
10/21628640628635+1.93%29,60066億5082万+6.1%38.442.45
10/20615640611623+2.22%61,00065億2504万+4.27%37.722.41
10/19594612593609+3.22%33,60063億8353万+2.35%36.92.35
10/18595598589590-1.83%32,20061億8438万-0.67%35.752.28
10/17600613589601-0.91%61,60062億9968万+1.35%36.412.32
10/14605609602607-0.25%10,80063億5733万+2.62%36.752.34
10/13604611604608+0.91%13,20063億7305万+3.05%36.842.35
10/12606611601603-0.58%8,00063億1540万+2.47%36.52.33
10/11608611602606+0.25%9,60063億5209万+3.24%36.722.34
10/07601606601605+0.67%8,80063億3636万+3.33%36.632.34
10/06602604600601-0.74%10,40062億9444万+2.65%36.382.32
10/05602605600605+0.75%7,60063億4161万+3.77%36.662.34
10/04592601588601+1.18%13,20062億9444万+3.18%36.382.32
10/03600600593594+0.17%5,40062億2106万+2.33%35.962.29
09/30603603590593-2.39%11,20062億1058万+2.16%35.92.29
09/29606608602607+0.33%11,40063億6257万+4.84%36.782.35
09/28591605586605+2.54%10,60063億4161万+4.49%36.662.34
09/27587592585590-0.67%14,20061億8438万+2.08%35.752.28
09/26594594582594-0.08%10,20062億2630万+2.59%35.992.3
09/23585595580595+1.28%11,80062億3154万+2.68%36.022.3
09/21585588580587+0.6%12,40061億5293万+1.38%35.572.27
09/20590592581584+0.69%11,40061億1624万+0.6%35.352.26
09/16572580569580+1.31%7,20060億7431万-0.26%35.112.24
09/15568572562572+0.79%14,20059億9570万-1.72%34.662.21
09/14566581560568-4.38%41,00059億4853万-2.66%34.382.19
09/13578594576594+2.95%36,60062億2106万+1.45%35.962.29
09/12575577571577-0.95%20,20060億4287万-1.62%34.932.23
09/09575586565582+3.65%86,40061億52万-0.85%35.262.25
09/08572572559562-1.84%47,80058億8564万-4.67%34.022.17
09/07575578566572+0.79%12,60059億9570万-3.38%34.662.21
09/06566572565568+0.44%5,20059億4853万-4.62%34.382.19
09/05572572563565-1.22%16,20059億2233万-5.68%34.232.18
09/02568575568572+0.35%12,20059億9570万-4.83%34.662.21
09/01582582568570-1.98%10,00059億7474万-5.63%34.542.2
08/31561585561582+3.29%16,20060億9528万-4.2%35.232.25
08/30570575562563-1.31%7,20059億136万-7.55%34.112.18
08/29571575570571-0.09%5,60059億7998万-6.93%34.572.21
08/26587587571571-1.13%7,20059億8522万-7.46%34.62.21
08/25581581572578-0.6%22,40060億5335万-6.7%34.992.23
08/24590596579581-2.02%24,80060億9004万-6.59%35.22.25
08/236086085935930%6,80062億1582万-5.12%35.932.29
08/22594595591593-2.55%5,00062億1582万-5.27%35.932.29
08/19587610587609+3.57%12,00063億7829万-3.11%36.872.35
08/18600600588588-2.16%4,80061億5817万-7.04%35.62.27
08/17596602596601+0.08%5,60062億9444万-5.28%36.382.32
08/16610612600600-1.8%2,80062億8920万-5.36%36.352.32
08/15614614610611+0.58%1,40064億450万-3.63%37.022.36
08/12629629608608-1.06%4,60063億6781万-3.88%36.812.35
08/10608628604614+0.99%10,20064億3594万-2.85%37.22.37
08/09594614594608+0.41%5,80063億7305万-3.65%36.842.35
08/08639639602606-2.89%11,20063億4685万-4.04%36.692.34
08/05640640613624-0.48%11,60065億3552万-1.19%37.782.41
08/04645645621627-1.03%3,60065億6697万-0.56%37.962.42
08/03650650617633-2.99%27,80066億3510万+0.48%38.352.45
08/02655675640653+0.46%25,60068億3950万+3.9%39.532.52
08/01630650616650+3.92%13,20068億805万+3.75%39.352.51
07/29639639616625-2.19%12,40065億5125万+0.16%37.872.42
07/28643655629639-2.29%52,60066億9799万+2.4%38.722.47
07/27640663640654+1.79%13,80068億5522万+4.98%39.622.53