株価チャート

2016/07/11～2016/12/30

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
20187/1, 株式併合 5→1
2016
12/301,2751,2901,2601,290+0.78%3,40021億3753万-0.08%10.10.5
12/291,2801,2951,2801,280-1.92%1,40021億2096万-0.62%10.020.49
12/281,2801,3101,2801,305+0.77%80021億6238万+1.48%10.220.5
12/271,2901,3201,2901,295+1.57%1,00021億4581万+0.94%10.140.5
12/261,3351,3351,2751,275-3.77%3,40021億1267万-0.39%9.980.49
12/221,3101,3251,3001,325-1.85%1,60021億9552万+3.76%10.370.51
12/211,3151,3501,3101,350+3.05%5,20022億3695万+6.13%10.570.52
12/201,3051,3101,3051,310+0.77%2,80021億7067万+3.48%10.260.5
12/191,3001,3101,3001,300+0.39%2,60021億5410万+3.17%10.180.5
12/161,3051,3251,2951,295-0.77%5,00021億4581万+3.27%10.140.5
12/151,3001,3051,3001,305+0.38%1,60021億6238万+4.57%10.220.5
12/141,3001,3001,2901,300-1.52%1,40021億5410万+4.5%10.180.5
12/131,3151,3201,3151,3200%40021億8724万+6.45%10.330.51
12/121,3251,3351,3201,320+1.54%3,20021億8724万+6.88%10.330.51
12/091,2751,3001,2751,300-1.14%80021億5410万+5.61%10.180.5
12/081,3151,3151,3051,315+0.77%1,40021億7895万+7.17%10.290.51
12/071,3001,3051,3001,305+0.38%2,20021億6238万+6.79%10.220.5
12/061,3001,3001,3001,300+1.17%1,00021億5410万+6.73%10.180.5
12/051,2751,2851,2751,285+1.18%1,00021億2924万+5.85%10.060.49
12/021,2551,2701,2551,270+1.2%1,40021億439万+4.96%9.940.49
12/011,2651,2651,2551,255-0.79%1,60020億7953万+3.98%9.820.48
11/301,2401,2651,2401,265+2.43%1,40020億9610万+5.07%9.90.49
11/291,2401,2401,2351,2350%60020億4639万+2.92%9.670.48
11/251,2251,2351,2251,2350%1,60020億4639万+3.09%9.670.48
11/241,2351,2351,2301,235+0.41%1,40020億4639万+3.26%9.670.48
11/221,2351,2351,2301,230+0.41%1,00020億3811万+3.1%9.630.47
11/211,2251,2301,2051,2250%6,80020億2982万+2.85%9.590.47
11/181,2251,2251,2251,2250%20020億2982万+2.94%9.590.47
11/171,2251,2251,2251,225+2.08%20020億2982万+3.11%9.590.47
11/161,2101,2101,2001,200+0.42%80019億8840万+1.27%9.390.46
11/151,2051,2051,1951,195+0.42%40019億8011万+1.01%9.350.46
11/141,1901,1951,1901,190+1.71%60019億7183万+0.76%9.320.46
11/111,1601,1701,1601,170+0.86%6,40019億3869万-0.76%9.160.45
11/101,1801,1801,1451,160+1.31%2,20019億2212万-1.53%9.080.45
11/091,1901,1951,1401,145-4.58%6,80018億9726万-2.72%8.960.44
11/081,2001,2001,2001,200+0.84%20019億8840万+1.95%9.390.46
11/021,1951,1951,1901,190-0.83%2,60019億7183万+1.28%9.320.46
11/011,2401,2401,2001,200-0.83%2,80019億8840万+2.13%9.390.46
10/281,2101,2101,2101,210+0.83%4,80020億497万+3.07%9.470.47
10/251,2001,2001,2001,2000%40019億8840万+2.39%9.390.46
10/241,2001,2001,1851,2000%2,40019億8840万+2.48%9.390.46
10/211,2001,2001,1901,200+0.42%1,60019億8840万+2.65%9.390.46
10/201,2001,2001,1901,195-0.42%1,60019億8011万+2.31%9.350.46
10/191,2001,2001,1901,200+0.84%1,00019億8840万+2.92%9.390.46
10/181,1901,1901,1901,190+0.85%20019億7183万+2.15%9.320.46
10/171,1801,1801,1801,180+0.43%20019億5526万+1.37%9.240.45
10/131,1751,1751,1751,175-0.42%20019億4697万+1.03%9.20.45
10/071,1901,1901,1801,1800%40019億5526万+1.55%9.240.45
10/061,1651,1801,1651,180+1.29%80019億5526万+1.55%9.240.45
10/051,1701,1801,1651,165-1.69%1,40019億3040万+0.34%9.120.45
10/041,1851,2001,1851,1850%1,60019億6354万+2.07%9.280.46
10/031,1851,1851,1851,185+1.28%40019億6354万+2.16%9.280.46
09/291,1601,1701,1601,170+0.86%4,60019億3869万+0.95%9.160.45
09/281,1651,1651,1601,160+0.43%80019億2212万+0.17%9.080.45
09/261,1551,1551,1551,155+0.87%40019億1383万-0.26%9.040.44
09/231,1401,1451,1401,145+0.44%60018億9726万-1.12%8.960.44
09/211,1401,1401,1401,1400%60018億8898万-1.64%8.920.44
09/201,1451,1451,1401,140-0.44%40018億8898万-1.64%8.920.44
09/161,1501,1501,1451,145+1.78%40018億9726万-1.21%8.960.44
09/151,1551,1551,1251,125-2.6%2,20018億6412万-2.93%8.810.43
09/141,1701,1701,1551,155-2.53%60019億1383万-0.43%9.040.44
09/121,1851,1851,1851,1850%1,00019億6354万+2.16%9.280.46
09/091,1651,1851,1651,185+1.72%40019億6354万+2.24%9.280.46
09/081,1651,1651,1651,1650%60019億3040万+0.6%9.120.45
09/071,1651,1651,1651,1650%40019億3040万+0.69%9.120.45
09/061,1701,1701,1651,165+0.43%40019億3040万+0.78%9.120.45
09/051,1601,1601,1601,1600%60019億2212万+0.43%9.080.45
09/021,1551,1601,1551,160-0.43%80019億2212万+0.43%9.080.45
09/011,1651,1651,1651,1650%20019億3040万+0.87%9.120.45
08/301,1501,1651,1501,165+0.43%1,80019億3040万+0.95%9.120.45
08/291,1601,1601,1601,160+0.43%80019億2212万+0.61%9.080.45
08/261,1551,1551,1551,155-0.43%60019億1383万+0.17%9.040.44
08/251,1601,1601,1601,1600%20019億2212万+0.52%9.080.45
08/241,1601,1601,1601,160-0.43%20019億2212万+0.61%9.080.45
08/231,1951,1951,1651,165+0.43%60019億3040万+1.13%9.120.45
08/221,1601,1601,1551,1600%7,60019億2212万+0.87%9.080.45
08/191,1551,1601,1551,160+0.43%80019億2212万+0.96%9.080.45
08/181,1601,1651,1551,155-0.86%1,20019億1383万+0.61%9.040.44
08/171,1601,1651,1601,165+0.87%40019億3040万+1.57%9.120.45
08/161,1551,1551,1551,155+0.43%40019億1383万+0.79%9.040.44
08/121,1501,1501,1501,1500%20019億555万+0.35%90.44
08/091,1501,1501,1501,1500%20019億555万+0.35%90.44
08/081,1501,1501,1501,150+0.88%60019億555万+0.26%90.44
08/051,1401,1401,1401,1400%4,60018億8898万-0.52%8.920.44
08/041,1651,1651,1401,140-2.15%2,60018億8898万-0.44%8.920.44
08/031,1951,2001,1651,165+0.43%2,60019億3040万+1.39%9.120.45
08/021,1401,1601,1401,160+0.87%1,60019億2212万+0.87%9.080.45
08/011,1351,1501,1351,150+1.32%1,00019億555万-0.09%90.44
07/281,1501,1501,1301,135-1.3%4,80018億8069万-1.48%8.890.44
07/271,1501,1501,1501,1500%20019億555万-0.52%90.44
07/261,1501,1501,1501,150+0.44%20019億555万-0.86%90.44
07/251,1201,1751,1201,145-1.29%3,20018億9726万-1.63%8.960.44
07/221,1351,1601,1351,160+1.31%1,00019億2212万-0.68%9.080.45
07/211,1451,1451,1451,1450%20018億9726万-2.3%8.960.44
07/201,1501,1501,1451,145-1.72%40018億9726万-2.72%8.960.44
07/191,1651,1651,1651,1650%40019億3040万-1.35%9.120.45
07/151,1501,1651,1501,165+1.75%2,20019億3040万-1.69%9.120.45
07/131,1351,1451,1351,145+1.78%2,60018億9726万-3.62%8.960.44
07/121,1351,1451,1251,125-0.44%60018億6412万-5.62%8.810.43
07/111,1501,1501,1301,1300%40018億7241万-5.6%8.850.43