株価チャート

2016/07/28～2016/12/30

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
20191/1, 株式分割 1→2
2016
12/30730747730732-1.15%8,20043億5710万+6.01%8.781.1
12/29741752738740-1.66%6,60044億773万+7.56%8.881.12
12/28740760730753-0.33%27,20044億8219万+10.01%9.031.14
12/27748765748755+1.68%35,40044億9708万+11.03%9.061.14
12/26745750735743-0.34%19,80044億2262万+9.84%8.911.12
12/22720748718745+5.67%26,20044億3751万+11.19%8.941.12
12/21700716696705+2.4%22,80041億9926万+6.33%8.461.06
12/20680690675689+1.18%13,80041億98万+4.64%8.261.04
12/19683685676681+0.74%7,80040億5333万+4.05%8.171.03
12/16678685671676+0.07%5,00040億2354万+4.08%8.111.02
12/15672676672675+0.75%3,80040億2057万+4.65%8.11.02
12/14679683669670-1.33%13,80039億9078万+4.85%8.041.01
12/13675680670679-0.37%6,40040億4439万+6.93%8.151.03
12/12680683680682+1.04%3,20040億5928万+8.17%8.181.03
12/09685685665675-1.53%6,80040億1759万+8.09%8.091.02
12/08676685661685+0.37%5,20040億8013万+10.66%8.221.03
12/07683683683683-0.29%20040億6524万+11.34%8.191.03
12/06656690656685+4.9%14,20040億7715万+12.77%8.211.03
12/056536536286530%4,80038億8655万+8.39%7.830.99
12/02665665653653-1.88%10,60038億8655万+9.11%7.830.99
12/01674674658665+1.76%8,40039億6100万+11.95%7.981
11/30665665650654+0.31%1,20038億9250万+11.14%7.840.99
11/29644668644652-0.69%12,80038億8059万+11.56%7.820.98
11/28669669643656-3.24%6,80039億739万+13.1%7.870.99
11/25675685665678+2.34%13,20040億3843万+17.91%8.141.02
11/24663663656663+1.38%6,60039億4611万+16.23%7.951
11/22663663653654-1.36%4,00038億9250万+15.66%7.840.99
11/21637675637663+4.33%21,40039億4611万+18.09%7.951
11/18604650601635+7.35%22,80037億8231万+14%7.620.96
11/17591594589592+0.17%3,00035億2321万+6.77%7.10.89
11/16576595576591+2.7%20,40035億1725万+6.97%7.090.89
11/15576578563575+0.17%8,00034億2493万+4.55%6.90.87
11/14574578574574+0.7%6,80034億1897万+4.55%6.890.87
11/11569575560570+0.53%4,60033億9514万+4.2%6.840.86
11/10577577560567+6.58%13,80033億7727万+3.85%6.80.86
11/09587590530532-6.99%25,00031億6880万-2.21%6.380.8
11/08573592566572+5.44%34,00034億706万+5.15%6.860.86
11/07544544540543+0.93%4,00032億3134万+0.28%6.510.82
11/04530540530538-0.46%5,20032億156万-0.46%6.450.81
11/02543543537540-1.28%6,40032億1645万0%6.480.82
11/01554560547547+1.58%5,80032億5815万+1.48%6.560.83
10/31563563539539-0.74%4,80032億752万+0.09%6.460.81
10/28551551543543-1.81%8,60032億3134万+1.02%6.510.82
10/27553553553553+0.09%1,00032億9091万+2.89%6.630.83
10/26535555533552+3.18%11,00032億8793万+2.99%6.620.83
10/25543543535535-1.2%12,40031億8667万0%6.420.81
10/24552552541542-1.46%4,20032億2539万+1.4%6.50.82
10/21550550550550+1.48%20032億7304万+3.1%6.590.83
10/20539543539542+0.56%4,40032億2539万+1.79%6.50.82
10/19550550539539-2.09%19,00032億752万+1.22%6.460.81
10/18548550548550+0.09%1,20032億7602万+3.38%6.60.83
10/17563563548550-2.31%10,60032億7304万+3.48%6.590.83
10/14563563563563+2.27%3,60033億5047万+6.13%6.750.85
10/13550560550550+0.46%5,80032億7602万+3.97%6.60.83
10/12548548547548+1.77%1,80032億6112万+3.5%6.570.83
10/11546546538538-0.74%6,60032億454万+1.89%6.460.81
10/07542545542542+0.18%3,00032億2836万+2.65%6.50.82
10/06543545541541+1.22%4,40032億2241万+2.66%6.490.82
10/05548548534535+2.3%5,60031億8369万+1.42%6.410.81
10/045245325215230%7,20031億1221万-0.85%6.270.79
10/03518523518523+0.97%4,80031億1221万-1.04%6.270.79
09/305155205075180%22,20030億8243万-1.99%6.210.78
09/29519523515518-0.29%11,80030億8243万-2.17%6.210.78
09/285185225185190%1,80030億9137万-1.89%6.230.78
09/27523524519519-0.76%7,20030億9137万-2.08%6.230.78
09/26528528520523-0.85%18,40031億1519万-1.51%6.280.79
09/23535535528528+0.86%3,60031億4200万-0.85%6.330.8
09/21525525523523-0.38%3,60031億1519万-1.69%6.280.79
09/20530530525525-0.19%1,60031億2711万-1.5%6.30.79
09/16533533523526+1.54%2,60031億3306万-1.5%6.310.79
09/15522522518518-1.33%1,80030億8541万-3.18%6.220.78
09/125255295245250%6,00031億2711万-2.05%6.30.79
09/09526526525525-0.47%2,60031億2711万-2.42%6.30.79
09/08538538528528-1.86%2,80031億4200万-2.5%6.330.8
09/07538538538538+1.42%20032億156万-1.19%6.450.81
09/06537537528530-1.21%4,20031億5689万-3.11%6.360.8
09/05542542537537-1.01%80031億9560万-2.45%6.440.81
09/02533543533542+1.78%3,40032億2836万-1.81%6.50.82
09/01531533531533+0.85%40031億7178万-3.88%6.390.8
08/31533535528528-1.31%4,00031億4497万-5.04%6.340.8
08/30541541535535+1.61%2,80031億8667万-4.12%6.420.81
08/29530530527527-0.85%9,00031億3604万-5.98%6.320.79
08/26530531530531+0.76%60031億6284万-5.52%6.370.8
08/25533540527527-3.74%5,00031億3902万-6.39%6.320.8
08/24548548548548+2.82%20032億6112万-3.1%6.570.83
08/23533533533533+0.19%40031億7178万-5.92%6.390.8
08/22533535525532-0.93%4,60031億6582万-6.26%6.380.8
08/19537540537537-0.28%2,60031億9560万-5.71%6.440.81
08/18551553538538-1.47%1,20032億454万-5.28%6.460.81
08/17548548546546+0.09%2,80032億5219万-3.87%6.550.82
08/16545547545546+1.58%1,00032億4921万-3.79%6.550.82
08/15538541537537-0.56%3,40031億9858万-5.29%6.440.81
08/12545546539540-1.28%7,60032億1645万-4.76%6.480.82
08/10546549546547+0.18%4,80032億5815万-3.36%6.560.83
08/095485485365460%1,40032億5219万-3.36%6.550.82
08/08550550526546-7.14%18,40032億5219万-3.02%6.550.82
08/05596600584588-1.26%7,40035億236万+4.63%7.060.89
08/03595596594596-0.25%5,60035億4703万+6.34%7.150.9
07/29597597597597-2.13%20035億5597万+7.18%7.160.9
07/28587610587610+2.09%1,80036億3340万+9.71%7.320.92