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
2016
12/301,3161,3521,2991,346+1.97%65,100234億74万+10.06%55.8413.48
12/291,3401,3401,3081,320+0.15%41,400229億4872万+8.37%54.7613.22
12/281,3171,3341,3031,318+1.62%41,500229億1395万+8.66%54.6713.2
12/271,3001,3151,2801,297-0.38%70,100225億4886万+7.37%53.812.99
12/261,2891,3221,2801,302+2.76%114,000226億3579万+8.05%54.0113.04
12/221,2391,2671,2271,267+3.18%52,100220億2730万+5.5%52.5612.68
12/211,2391,2431,2031,2280%36,200213億4927万+2.5%50.9412.29
12/201,1811,2401,1731,228+4.78%58,900213億4927万+2.76%50.9412.29
12/191,1801,1831,1671,172+1.12%27,300203億7568万-1.92%48.6211.73
12/161,1731,1801,1571,159-0.52%27,700201億4967万-3.01%48.0811.6
12/151,1671,1841,1631,165+0.26%20,300202億5399万-2.51%48.3311.66
12/141,1691,1961,1611,162+0.35%35,400202億183万-2.6%48.211.63
12/131,1371,1621,1251,158+3.39%34,200201億3229万-2.93%48.0411.59
12/121,1431,1431,1121,1200%37,600194億7164万-6.35%46.4611.21
12/091,1381,1691,1201,120-3.11%55,800194億7164万-6.74%46.4611.21
12/081,1921,1991,1541,156-3.02%36,400200億9752万-4.3%47.9511.57
12/071,1311,1981,1311,192+5.21%51,800207億2339万-1.81%49.4511.93
12/061,1601,1671,1311,133-3.25%73,200196億9765万-6.98%4711.34
12/051,2061,2091,1671,171-2.9%36,900203億5830万-4.56%48.5811.72
12/021,2531,2901,2061,206-5.49%69,400209億6679万-2.43%50.0312.07
12/011,3481,3481,2731,276-1.62%160,700221億8377万+2.65%52.9312.77
11/301,2791,2981,2621,297+0.54%61,100225億4886万+4.01%53.812.99
11/291,2791,2961,2501,290+0.94%26,900224億2716万+3.45%53.5112.91
11/281,2491,2851,2311,278+4.84%30,600222億1854万+2.4%53.0212.79
11/251,2611,3001,2161,219+0.49%87,800211億9280万-2.48%50.5712.2
11/241,2091,2231,1881,213+1.76%46,200210億8849万-3.42%50.3212.14
11/221,2101,2101,1811,192-1.49%28,400207億2339万-5.17%49.4511.93
11/211,2011,2201,2001,210+0.33%13,900210億3633万-3.82%50.1912.11
11/181,2301,2401,2001,206-1.07%36,500209億6679万-3.98%50.0312.07
11/171,1901,2281,1771,219+3.13%32,200211億9280万-2.79%50.5712.2
11/161,1641,2131,1641,182+1.63%24,800205億4954万-5.67%49.0311.83
11/151,0931,1951,0901,163-4.12%47,100202億1922万-7.4%48.2411.64
11/141,1951,2251,1761,213+4.12%17,000210億8849万-3.58%50.3212.14
11/111,1381,1851,1351,165-0.51%19,200202億5399万-7.32%48.3311.66
11/101,1701,1881,1551,171+4.74%43,400203億5830万-6.92%48.5811.72
11/091,1931,1931,0711,118-3.87%59,800194億3687万-11.2%46.3811.19
11/081,2101,2141,1541,163-5.29%34,800202億1922万-7.55%48.2411.64
11/071,2701,2751,2211,228-1.76%16,000213億4927万-2.07%50.9412.29
11/041,2601,2661,2301,250-2.42%20,100217億3175万+0.24%51.8512.51
11/021,2801,2961,2201,281-2.59%43,100222億7069万+3.22%53.1412.82
11/011,2971,3261,2771,315+1.39%17,100228億6180万+6.56%54.5513.17
10/311,3431,3511,2721,297-4.14%32,500225億4886万+5.7%53.812.99
10/281,3921,4081,3171,353-3.43%41,300235億2244万+10.81%56.1313.55
10/271,3831,4101,3681,401+1.23%58,400243億5694万+15.5%58.1214.03
10/261,3501,3841,3301,384+1.54%31,800240億6139万+15.24%57.4113.86
10/251,3191,3741,3121,363+4.2%55,400236億9630万+14.35%56.5413.65
10/241,3251,3321,2961,308+0.93%16,300227億4010万+10.57%54.2613.1
10/211,3401,3541,2661,296-4%57,000225億3147万+10.11%53.7612.98
10/201,3451,3611,3251,350-0.15%34,800234億7029万+15.19%5613.52
10/191,2641,3681,2581,352+8.42%152,500235億506万+16.15%56.0913.54
10/181,2181,2581,2161,247+3.4%45,200216億7959万+7.78%51.7312.48
10/171,1821,2191,1671,206+3.17%18,800209億6679万+4.42%50.0312.07
10/141,1421,1791,1421,169+2.01%16,400203億2353万+1.39%48.4911.7
10/131,2191,2201,1461,146-5.05%25,700199億2366万-0.61%47.5411.47
10/121,2551,2641,2011,207-3.21%26,400209億8417万+4.59%50.0712.08
10/111,2241,2711,2201,247+1.88%62,400216億7959万+8.15%51.7312.48
10/071,1631,2301,1631,224+2.6%60,800212億7972万+6.16%50.7812.25
10/061,2001,2181,1831,193+0.85%45,900207億4078万+3.65%49.4911.94
10/051,1881,1901,1501,183-0.42%35,800205億6692万+2.69%49.0711.84
10/041,1101,2451,1071,188+8.49%150,000206億5385万+2.77%49.2811.89
10/031,0701,1101,0591,095+3.6%26,300190億3701万-5.77%45.4210.96
09/301,0561,0681,0421,057-1.03%30,700183億7636万-9.74%43.8510.58
09/291,0751,0851,0601,068-1.39%30,500185億6760万-9.64%44.310.69
09/281,0501,1001,0501,083-2.43%33,000188億2838万-9.07%44.9310.84
09/271,1081,1311,1061,110-3.56%29,100192億9779万-7.5%46.0511.11
09/261,1401,1641,1401,151+0.17%10,700200億1059万-4.72%47.7511.52
09/231,1701,1701,1341,149+0.35%16,400199億7582万-5.35%47.6611.5
09/211,1051,1451,0861,145+2.69%26,200199億628万-6.38%47.511.46
09/201,1111,1371,1021,115-2.19%14,100193億8472万-9.35%46.2511.16
09/161,1321,1491,1231,140+0.18%16,100198億1935万-8.06%47.2911.41
09/151,1551,1631,1331,138-1.9%19,200197億8458万-8.59%47.2111.39
09/141,1741,1741,1561,160-1.19%8,800201億6706万-7.13%48.1211.61
09/131,1361,1751,1361,174+1.91%19,400204億1045万-6.16%48.711.75
09/121,1691,1821,1501,152-1.45%14,600200億2798万-8.13%47.7911.53
09/091,1951,1951,1611,169-2.18%28,800203億2353万-7%48.4911.7
09/081,1811,2251,1811,195+1.88%35,200207億7555万-5.08%49.5711.96
09/071,1851,1851,1631,173+1.12%34,800203億9307万-6.98%48.6611.74
09/061,2141,2141,1601,160-0.51%32,300201億6706万-8.3%48.1211.61
09/051,1601,1861,1341,166-1.85%30,200202億7137万-8.12%48.3711.67
09/05株式分割 1→2
09/021,2371,2401,1711,188-4.35%32,100206億5385万-6.38%49.2811.89
09/011,2021,2441,1581,242+4.85%35,700215億9266万-2.13%51.5212.43
08/311,2081,2081,1751,185-1.7%59,600205億9300万-6.59%49.1411.86
08/301,2971,2971,2041,205-6.44%69,400209億4940万-5.12%49.9912.06
08/291,3261,3391,2411,288-3.23%30,000223億9239万+1.34%53.4312.89
08/261,3501,3501,3211,331-0.71%11,600231億3996万+4.89%55.2113.33
08/251,3531,3551,3161,341+2.13%31,200233億512万+5.72%55.6113.42
08/241,3111,3481,3111,313+0.15%42,200228億1833万+3.51%54.4513.14
08/231,3061,3371,3061,311+0.38%14,800227億8356万+3.35%54.3613.12
08/221,3261,3461,3021,306+0.35%42,600226億9663万+3.2%54.1613.07
08/191,3361,3371,3011,301-0.76%12,600226億1840万+2.85%53.9713.03
08/181,3221,3571,3111,311-3.57%23,800227億9225万+3.55%54.3813.13
08/171,3251,3741,2961,360+3.03%125,400236億3545万+7.13%56.413.61
08/161,3761,3801,2971,320-3.33%105,400229億4003万+4.23%54.7413.21
08/151,2751,3651,2751,365+7.48%130,600237億3107万+8.25%56.6213.67
08/121,2501,2751,2331,270+3.04%26,000220億7945万+1.03%52.6812.71
08/101,2291,2501,2091,233+1.19%33,400214億2750万-1.95%51.1312.34
08/091,2501,2601,2061,218-2.17%13,600211億7541万-3.41%50.5312.19
08/081,2241,2541,2231,245+1.72%23,400216億4482万-1.81%51.6512.46
08/051,2161,2351,2011,224+0.7%31,400212億7972万-3.92%50.7812.25
08/041,2641,2841,2151,216-3.8%32,600211億3195万-5.11%50.4212.17