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
20217/1, 株式分割 1→2
2016
12/30674674659672+0.15%18,20090億2496万+0.75%8.760.85
12/29664673664671-0.74%27,40090億1153万+0.75%8.750.85
12/28667679667676-1.02%35,40090億7868万+1.65%8.810.85
12/276896896806830%32,60091億7269万+2.86%8.90.86
12/26678686674683+1.26%45,60091億7269万+3.17%8.90.86
12/22673678670675+0.22%31,00090億5853万+2.2%8.790.85
12/21676677673673-0.44%29,40090億3839万+2.12%8.770.85
12/20672676672676+0.67%27,20090億7868万+2.89%8.810.85
12/19673675670672-0.22%32,40090億1824万+2.36%8.750.85
12/16675675656673-0.07%25,00090億3839万+2.91%8.770.85
12/15670675670674-0.07%28,00090億4510万+3.3%8.780.85
12/14675675671674-0.15%13,00090億5182万+3.69%8.790.85
12/136736776726750%32,80090億6525万+4.01%8.80.85
12/12677677671675+0.82%37,60090億6525万+4.33%8.80.85
12/09657670657670+1.44%30,20089億9138万+3.8%8.730.85
12/08656665656660-0.15%23,40088億6380万+2.48%8.60.83
12/07659665659661+0.38%21,20088億7723万+2.8%8.620.83
12/06660664656659-0.23%18,60088億4365万+2.57%8.580.83
12/05660660655660+0.69%19,20088億6380万+2.96%8.60.83
12/02655657653656-0.08%13,00088億336万+2.42%8.550.83
12/01655659650656+0.69%33,60088億1008万+2.66%8.550.83
11/30655655651652-0.31%13,20087億4964万+2.12%8.490.82
11/29652654650654+0.38%17,00087億7650万+2.59%8.520.83
11/28653653646651+0.46%20,60087億4293万+2.36%8.490.82
11/25648650645648+0.31%20,40087億264万+2.05%8.450.82
11/24646649644646+0.47%12,60086億7578万+1.89%8.420.82
11/22641644641643-0.16%7,60086億3549万+1.58%8.380.81
11/21640644640644+0.7%7,80086億4892万+1.74%8.40.81
11/18643644640640-0.31%13,40085億8848万+1.19%8.340.81
11/17646646637642-0.85%11,00086億1534万+1.66%8.360.81
11/16636647634647+2.13%12,40086億8921万+2.7%8.430.82
11/15643643631634-0.31%12,40085億790万+0.72%8.260.8
11/14628639628636+0.95%13,40085億3476万+1.03%8.280.8
11/11636636628630-0.08%13,40084億5418万+0.24%8.210.79
11/10635640627630+1.61%24,00084億6090万+0.32%8.210.8
11/09635645620620-1.82%25,00083億2660万-1.12%8.080.78
11/08634637630632-0.32%16,40084億8104万+0.72%8.230.8
11/07630635630634+0.56%10,60085億790万+1.04%8.260.8
11/04630642628630-0.71%11,60084億6090万+0.64%8.210.8
11/02638638632635-0.63%21,00085億2133万+1.52%8.270.8
11/01638650635639+0.55%17,80085億7505万+2.32%8.320.81
10/31635640632635+0.08%19,20085億2805万+1.93%8.280.8
10/28639643633635-0.7%35,40085億2133万+2.01%8.270.8
10/27637641636639+0.31%14,60085億8177万+2.9%8.330.81
10/26635637628637+1.03%29,40085億5491万+2.91%8.30.8
10/25627631627631+0.56%8,40084億6761万+2.19%8.220.8
10/24628633624627+0.4%18,40084億2061万+1.79%8.170.79
10/21627627623625-0.32%11,80083億8703万+1.54%8.140.79
10/20620627620627+0.48%14,60084億1389万+2.04%8.170.79
10/196236256196240%16,60083億7360万+1.88%8.130.79
10/18627628623624-0.24%16,40083億7360万+2.05%8.130.79
10/17627627623625+0.4%17,40083億9375万+2.46%8.150.79
10/14619624619623+0.08%5,60083億6017万+2.22%8.120.79
10/13621624621622+0.16%4,40083億5346万+2.3%8.110.79
10/12622622619621-0.16%10,80083億4003万+2.31%8.10.78
10/11620625619622+0.08%9,00083億5346万+2.64%8.110.79
10/07624624620622-0.08%5,60083億4674万+2.73%8.10.78
10/06623624619622+0.4%10,80083億5346万+2.98%8.110.79
10/056206226186200%11,80083億1988万+2.74%8.080.78
10/04618620617620+0.41%9,00083億1988万+2.91%8.080.78
10/03613619613617+0.57%6,40082億8631万+2.83%8.040.78
09/30613619613614-0.89%8,00082億3930万+2.42%80.77
09/29615619613619+1.14%10,60083億1317万+3.51%8.070.78
09/28609614608612-0.16%10,20082億1916万+2.51%7.980.77
09/27610613606613+0.57%11,40082億3259万+2.85%7.990.77
09/26623623608610+0.25%17,80081億8558万+2.44%7.950.77
09/23595609595608+1.33%18,60081億6544万+2.36%7.930.77
09/21595600595600+0.5%17,20080億5800万+1.01%7.820.76
09/20595600594597+0.84%4,80080億1771万+0.67%7.780.75
09/16595600590592-0.67%10,60079億5056万-0.17%7.720.75
09/15600600596596-0.25%16,60080億428万+0.34%7.770.75
09/14596598596598+0.08%9,20080億2442万+0.59%7.790.75
09/13596600596597+0.08%9,60080億1771万+0.67%7.780.75
09/12598600596597-0.17%5,40080億1099万+0.59%7.780.75
09/09595598595598-0.17%10,40080億2442万+0.76%7.790.75
09/08595600595599-0.25%3,80080億3785万+1.1%7.80.76
09/07596600592600+0.5%13,00080億5800万+1.35%7.820.76
09/06595601595597+0.51%8,40080億1771万+0.84%7.780.75
09/05595601594594-0.17%11,60079億7742万+0.34%7.740.75
09/02596596593595+0.25%6,20079億9085万+0.34%7.760.75
09/01597597592594-0.08%5,60079億7070万+0.08%7.740.75
08/31595597590594+0.25%9,80079億7742万0%7.740.75
08/30588596588593-0.17%6,20079億5727万-0.42%7.720.75
08/29590595590594+1.45%11,80079億7070万-0.25%7.740.75
08/26600600585585-0.68%17,40078億5655万-1.85%7.630.74
08/25593593588589+0.43%2,60079億1027万-1.34%7.680.74
08/24587595585587+0.09%8,40078億7669万-1.92%7.650.74
08/23588589586586-0.59%13,00078億6998万-2.17%7.640.74
08/22592594587590-0.42%6,20079億1698万-1.59%7.690.74
08/19588595588592+0.77%5,20079億5056万-1.33%7.720.75
08/18589591588588-1.01%7,60078億9012万-2.08%7.660.74
08/17591597591594+0.08%11,20079億7070万-1.25%7.740.75
08/16596600593593-0.5%8,60079億6399万-1.33%7.730.75
08/15600600595596-0.5%8,60080億428万-0.67%7.770.75
08/12594599594599+0.84%7,20080億4457万0%7.810.76
08/10588599588594+0.25%7,20079億7742万-0.67%7.740.75
08/095915965915930%5,20079億5727万-0.92%7.720.75
08/08599599591593+0.85%9,00079億5727万-1.09%7.720.75
08/05591596587588-0.25%5,00078億9012万-1.92%7.660.74
08/04585595585589+0.6%16,00079億1027万-1.67%7.680.74