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
201810/1, 株式分割 1→2
2016
12/30330338330337+1.66%13,60024億7209万0%17.481.33
12/29330339326332+0.3%31,80024億3175万-1.63%17.191.31
12/28338338331331-0.75%17,40024億2441万-1.93%17.141.3
12/27337339330333-1.19%23,40024億4275万-1.48%17.271.31
12/26348348333337-2.6%29,60024億7209万-0.3%17.481.33
12/22351351341346-1.98%12,00025億3811万+2.37%17.941.37
12/21345353345353+2.92%16,80025億8946万+4.44%18.311.39
12/20344355343343-0.72%17,00025億1611万+1.48%17.791.35
12/19347355345346-0.29%30,00025億3444万+2.22%17.921.36
12/16341349338347+1.61%30,00025億4178万+2.51%17.971.37
12/15352359341341+0.29%22,20025億143万+1.19%17.681.35
12/14332350332340+2.56%41,20024億9410万+1.19%17.631.34
12/13333334328332+0.45%16,00024億3175万-1.34%17.191.31
12/12328330326330-0.6%14,00024億2074万-2.08%17.111.3
12/093313323223320%24,20024億3541万-1.78%17.221.31
12/08334335319332-1.04%65,20024億3541万-2.06%17.221.31
12/07335336328336+0.45%9,40024億6109万-1.32%17.41.32
12/06325338325334+2.93%20,40024億5009万-2.05%17.321.32
12/05323328319325-1.07%27,40023億8040万-5.39%16.831.28
12/02338338325328-3.53%27,80024億607万-4.93%17.011.3
12/01343343337340-0.44%16,80024億9410万-1.73%17.631.34
11/30338344338342+0.89%7,60025億510万-1.87%17.711.35
11/29339343339339-0.88%11,80024億8310万-3.01%17.561.34
11/28338347338342+1.49%11,40025億510万-2.43%17.711.35
11/25336345336337+0.6%32,40024億6842万-4.4%17.451.33
11/24335338330335-0.15%34,40024億5375万-5.51%17.351.32
11/22347347333335-2.05%25,20024億5742万-5.9%17.371.32
11/21350350342342-0.87%10,00025億877万-4.2%17.741.35
11/18346349336345+1.02%15,00025億3078万-3.63%17.891.36
11/17340347336342-1.01%4,60025億510万-4.61%17.711.35
11/16342347333345-0.14%82,80025億3078万-3.9%17.891.36
11/15348348336346-0.29%16,40025億3444万-4.03%17.921.36
11/14335347330347+3.43%29,40025億4178万-4.02%17.971.37
11/11345346331335-1.47%34,60024億5742万-7.46%17.371.32
11/10335340325340+7.94%33,20024億9410万-6.85%17.631.34
11/09342342307315-5.69%40,20023億1071万-13.93%16.341.24
11/08349350334334-4.02%35,60024億5009万-9.49%17.321.32
11/07358358347348-0.57%20,40025億5278万-5.95%18.051.37
11/04365365350350-4.37%51,60025億6746万-5.66%18.151.38
11/02378385360366+1.67%192,60026億8482万-1.35%18.981.45
11/01368369359360-2.31%25,80026億4081万-2.7%18.671.42
10/31366370366369+0.41%16,80027億316万-0.14%19.111.45
10/28370373367367-0.94%11,60026億9216万-0.27%19.031.45
10/27375375369371-0.94%17,20027億1783万+0.95%19.211.46
10/26366376366374+1.49%15,00027億4351万+2.19%19.41.48
10/25379379366369-2.12%16,00027億316万+1.24%19.111.45
10/24376385371377+1.21%44,80027億6185万+4.01%19.531.49
10/21380382370372-1.98%18,00027億1768万+3.33%19.211.46
10/20389394376380-0.78%28,20027億7247万+5.71%19.61.49
10/193843973793830%37,20027億9439万+7.14%19.761.5
10/18367388363383+3.8%63,40027億9439万+7.75%19.761.5
10/17365371360369+1.94%21,00026億9211万+4.39%19.031.45
10/14363365360362+0.14%10,20026億4097万+2.41%18.671.42
10/13362374360361-1.9%28,80026億3732万+2.56%18.651.42
10/12361373360368+1.94%30,20026億8846万+4.55%19.011.45
10/11365369360361-2.56%41,40026億3732万+3.14%18.651.42
10/07375380365371-2.24%72,00027億672万+6.47%19.141.46
10/06390390372379-4.05%161,80027億6882万+9.86%19.581.49
10/05388400384395+3.81%207,60028億8571万+15.16%20.41.55
10/04375388375381+1.74%103,60027億7978万+12.24%19.651.5
10/03373380366374+2.33%96,00027億3229万+11.31%19.321.47
09/30370399362366-1.48%323,00026億8116万+9.1%18.961.44
09/29360380354371+3.78%264,60027億2150万+11.41%19.241.46
09/28339365338358+4.84%99,60026億2247万+7.68%18.541.41
09/27335348333341+0.29%107,20025億143万+3.02%17.681.35
09/26342344335340-0.58%80,00024億9410万+3.03%17.631.34
09/23335345335342+2.09%75,00025億877万+3.32%17.741.35
09/21330336330335+0.75%38,80024億5742万+0.9%17.371.32
09/20336340325333-1.04%71,80024億3908万-0.45%17.241.31
09/16327340327336+3.23%67,20024億6476万+0.6%17.431.33
09/15316334316326+1.56%40,60023億8773万-3.13%16.881.29
09/14334334316321-4.33%70,80023億5105万-5.18%16.621.27
09/13328342328335+1.82%44,00024億5742万-1.47%17.371.32
09/12329338327329-2.95%80,00024億1341万-4.08%17.061.3
09/09342342333339-0.88%56,80024億8676万-1.74%17.581.34
09/08351358340342-3.39%81,40025億877万-1.16%17.741.35
09/07351358343354-0.14%109,00025億9680万+2.31%18.361.4
09/06340363331355+3.96%214,00026億47万+2.16%18.381.4
09/05329375324341+4.6%415,40025億143万-1.73%17.681.35
09/02308326308326+5.84%59,60023億9140万-5.78%16.911.29
09/01312318307308-1.44%32,80022億5936万-10.98%15.971.22
08/31313316312313+0.16%19,40022億9237万-10.2%16.211.23
08/30308319308312+1.3%65,20022億8870万-11.11%16.181.23
08/29316317304308-0.81%76,80022億5936万-12.75%15.971.22
08/26323325308311-5.19%98,40022億7770万-13.03%16.11.23
08/25330340325328-0.3%59,00024億240万-8.52%16.981.29
08/24335337325329-0.61%43,80024億974万-8.5%17.041.3
08/23336344326331-0.45%87,40024億2441万-7.68%17.141.3
08/22332338325332-0.6%107,80024億2466万-6.74%17.141.31
08/19355356323334-6.05%230,20024億3926万-5.65%17.251.31
08/18363373351356-4.44%167,00025億9628万+0.99%18.361.4
08/173654043523720%511,00027億1679万+6.59%19.211.46
08/16360373353372+5.38%102,40027億1679万+7.51%19.211.46
08/15377383350353-4.59%178,40025億7802万+2.92%18.231.39
08/12369384369370-0.8%102,40027億218万+8.82%19.11.45
08/10373380360373-1.58%135,20027億2409万+10.68%19.261.47
08/09396405377379-6.42%191,80027億6791万+13.13%19.571.49
08/08388410376405+4.92%342,40029億5779万+22.36%20.911.59
08/05365400351386+7.82%300,00028億1903万+18.4%19.931.52
08/04352366335358-0.42%176,60026億1454万+11.18%18.481.41