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
20177/1, 株式併合 10→1
2016
12/302,2402,2702,2202,250-0.44%47,600517億1623万-1.92%59.230.78
12/292,2402,2602,2102,260+0.44%86,400519億4608万-1.57%59.50.78
12/282,2402,2802,2402,250+0.45%74,700517億1623万-2.09%59.230.78
12/272,2602,2702,2402,240-1.32%95,500514億8638万-2.57%58.970.77
12/262,3002,3002,2702,270-0.44%44,100521億7593万-1.3%59.760.78
12/222,3002,3002,2702,280-0.44%49,600524億578万-0.78%60.020.79
12/212,3202,3302,2802,290-1.29%91,500526億3563万-0.35%60.290.79
12/202,3402,3402,3002,320-0.43%91,800533億2518万+0.96%61.080.8
12/192,3202,3302,3002,330+0.87%51,700535億5503万+1.44%61.340.8
12/162,3002,3402,2802,310+0.43%173,800530億9533万+0.35%60.810.8
12/152,3002,3102,2802,300+0.44%77,000528億6548万-0.48%60.550.79
12/142,3302,3302,2802,290-1.29%101,200526億3563万-0.87%60.290.79
12/132,3202,3402,2902,320-0.85%102,800533億2518万+0.13%61.080.8
12/122,3402,3502,3002,340+0.43%94,400537億8488万+0.73%61.60.81
12/092,3402,3402,3102,3300%109,600535億5503万+0.09%61.340.8
12/082,3002,3302,3002,330+1.3%124,000535億5503万-0.21%61.340.8
12/072,2802,3002,2802,300+0.88%67,500528億6548万-1.96%60.550.79
12/062,2902,2902,2702,280+0.88%58,100524億578万-3.31%60.020.79
12/052,2602,2802,2202,260-0.88%143,300519億4608万-4.6%59.50.78
12/022,2802,2902,2602,280-0.44%60,500524億578万-4.2%60.020.79
12/012,3002,3102,2702,290+0.88%108,600526億3563万-4.18%60.290.79
11/302,3202,3202,2602,270-2.16%139,600521億7593万-5.42%59.760.78
11/292,3102,3202,3102,3200%25,900533億2518万-3.73%61.080.8
11/282,3102,3302,2902,320+0.43%54,100533億2518万-4.09%61.080.8
11/252,3302,3502,2802,310-0.43%140,100530億9533万-4.86%60.810.8
11/242,3202,3202,3002,320+1.31%69,100533億2518万-4.8%61.080.8
11/222,2902,3102,2602,2900%62,300526億3563万-6.38%60.290.79
11/212,2702,3102,2702,290+1.33%56,500526億3563万-6.64%60.290.79
11/182,2702,3002,2602,260+1.35%112,800519億4608万-8.13%59.50.78
11/172,2602,2602,2202,230-1.33%89,500512億5653万-9.64%58.710.77
11/162,2902,2902,2602,260-1.31%81,000519億4608万-8.8%59.50.78
11/152,3102,3302,2702,290-0.87%75,700526億3563万-7.92%60.290.79
11/142,3302,3602,3002,310-6.1%169,000530億9533万-7.41%60.810.8
11/112,5202,5402,4402,460-2.38%61,400565億4308万-1.76%64.760.85
11/102,4802,5202,4502,520+11.01%123,200579億2218万+0.48%66.340.87
11/092,4802,4802,2402,270-8.47%100,700521億7593万-9.49%59.760.78
11/082,4702,4802,4402,480+0.4%33,700570億278万-1.51%65.290.86
11/072,5102,5102,4302,470+0.41%48,500567億7293万-1.95%65.020.85
11/042,4602,4702,4102,460-1.6%66,300565億4308万-2.46%64.760.85
11/022,6102,6102,5002,500-4.58%92,300574億6248万-0.99%65.810.86
11/012,6102,6602,6102,620+0.77%106,000602億2068万+3.68%68.970.9
10/312,5402,6002,5402,600+2.36%60,400597億6098万+3.05%68.450.9
10/282,5502,5502,5202,5400%47,900583億8188万+0.75%66.870.88
10/272,5402,5502,5202,540+0.4%21,300583億8188万+0.79%66.870.88
10/262,5502,5502,5102,530-0.39%38,600581億5203万+0.52%66.60.87
10/252,5102,5402,5102,540+0.79%31,200583億8188万+0.99%66.870.88
10/242,5402,5402,5002,520-0.79%24,700579億2218万+0.28%66.340.87
10/212,5302,5502,5202,5400%40,900583億8188万+1.07%66.870.88
10/202,5202,5502,5002,5400%35,400583億8188万+1.11%66.870.88
10/192,5702,5702,5402,5400%22,700583億8188万+1.11%66.870.88
10/182,4702,5502,4602,540+2.42%58,200583億8188万+1.07%66.870.88
10/172,4802,4902,4602,480+0.4%24,400570億278万-1.47%65.290.86
10/142,4602,4902,4402,470+0.82%39,300567億7293万-2.1%65.020.85
10/132,4702,4902,4502,450-0.81%32,200563億1323万-3.09%64.50.85
10/122,4702,5002,4502,470-0.8%38,900567億7293万-2.49%65.020.85
10/112,5002,5102,4602,4900%44,000572億3263万-1.85%65.550.86
10/072,5502,5502,4902,490-2.35%51,000572億3263万-2.01%65.550.86
10/062,5602,5602,5302,550-0.39%39,200586億1173万+0.16%67.130.88
10/052,5402,5602,5202,560+1.59%53,600588億4158万+0.47%67.390.88
10/042,5202,5302,5002,520+0.4%36,400579億2218万-1.1%66.340.87
10/032,5102,5202,4802,510+0.4%28,300576億9233万-1.49%66.080.87
09/302,5302,5302,5002,500-2.34%37,900574億6248万-1.96%65.820.86
09/292,5502,5802,5402,560+1.19%35,800588億4158万+0.27%67.390.88
09/282,5502,5602,5102,530-0.78%39,600581億5203万-0.78%66.610.87
09/272,4902,5502,4502,550+1.59%37,300586億1173万+0.08%67.130.88
09/262,5602,5602,5002,510-1.95%32,200576億9233万-1.38%66.080.87
09/232,5202,5702,4902,560+1.99%44,100588億4158万+0.71%67.390.88
09/212,4702,5102,4402,510+1.62%45,100576億9233万-1.18%66.080.87
09/202,4402,5002,4202,4700%33,400567億7293万-2.72%65.030.85
09/162,5102,5102,4502,470-0.8%34,700567億7293万-2.76%65.030.85
09/152,5002,5102,4802,490-1.19%17,800572億3263万-1.93%65.550.86
09/142,5002,5402,4802,5200%33,200579億2218万-0.36%66.340.87
09/132,5402,5402,5102,520-0.4%26,000579億2218万+0.16%66.340.87
09/122,5402,5602,5102,530-1.94%41,000581億5203万+1.16%66.610.87
09/092,6302,6302,5702,580-1.9%50,900593億128万+3.78%67.920.89
09/082,6502,6702,6102,630-0.38%67,900604億5053万+6.48%69.240.91
09/072,5402,6402,5402,640+2.33%81,100606億8038万+7.76%69.50.91
09/062,5802,6002,5502,5800%42,100593億128万+6.13%67.920.89
09/052,6002,6002,5702,5800%41,400593億128万+6.74%67.920.89
09/022,5702,5902,5402,580-0.39%50,800593億128万+7.32%67.920.89
09/012,6102,6202,5702,590-0.38%44,200595億3113万+8.32%68.180.89
08/312,5902,6102,5502,6000%65,500597億6098万+9.24%68.450.9
08/302,5902,6002,5802,600+0.78%38,300597億6098万+9.8%68.450.9
08/292,5602,5902,5502,580+2.79%39,700593億128万+9.46%67.920.89
08/262,5602,5602,4902,510-2.33%76,200576億9233万+6.99%66.080.87
08/252,5802,5902,5402,5700%55,400590億7143万+9.83%67.660.89
08/242,5202,5802,4902,570+4.05%74,200590億7143万+10.25%67.660.89
08/232,4902,5102,4602,470-0.8%60,400567億7293万+6.37%65.030.85
08/222,4802,5302,4702,490+0.81%61,700572億3263万+7.51%65.550.86
08/192,4702,5102,4402,470+1.23%56,300567億7293万+7.02%65.030.85
08/182,4802,5002,4402,440-3.17%53,600560億8338万+5.99%64.240.84
08/172,4802,5502,4702,520+1.61%73,700579億2218万+9.76%66.340.87
08/162,5102,5702,4802,480-0.4%88,100570億278万+8.53%65.290.86
08/152,4302,5002,4302,490+2.05%66,100572億3263万+9.6%65.550.86
08/122,3602,7002,3602,440+8.44%223,100560億8338万+8.11%64.240.84
08/102,2002,2502,1502,250+2.27%61,300517億1623万+0.13%59.230.78
08/092,1602,2102,1202,200+2.8%58,700505億6698万-2.05%57.920.76
08/082,1902,1902,1302,140-0.47%60,200491億8788万-4.8%56.340.74
08/052,2002,2102,1402,150-1.38%72,400494億1773万-4.53%56.60.74
08/042,1202,1902,1002,180+2.83%45,300501億728万-3.37%57.390.75