株価チャート

2016/07/21～2016/12/19

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
20228/1, 株式分割 1→2
2016
12/19845866844866+2%30,600104億9592万+15.31%12.781.11
12/16838849829849+1.07%39,600102億8988万+14.42%12.521.09
12/15804842740840+3.07%94,200101億8080万+14.6%12.391.08
12/14866867813815-5.07%49,20098億7780万+12.41%12.021.05
12/13839859837859+1.36%30,600104億502万+19.74%12.661.1
12/12857863805847-1.05%51,600102億6564万+19.63%12.51.09
12/09848865835856+2.15%96,000103億7472万+22.29%12.631.1
12/08824847816838+3.46%84,200101億5656万+21.27%12.361.08
12/07825832808810-0.92%77,00098億1720万+18.42%11.951.04
12/06810825802818+2.25%51,00099億810万+20.75%12.061.05
12/05769800751800+5.06%40,20096億8994万+19.15%11.791.03
12/02739775739761+4.25%68,00092億2332万+14.44%11.230.98
12/01740746729730-1.35%59,20088億4760万+10.44%10.770.94
11/30740740729740-0.8%52,80089億6880万+12.46%10.920.95
11/29715748701746+4.56%71,20090億4152万+13.89%11.010.96
11/28663714663714+8.02%71,00086億4762万+9.43%10.530.92
11/25658661652661+0.3%13,00080億526万+1.62%9.740.85
11/24656661655659-0.23%15,00079億8102万+1.15%9.710.85
11/22655660650660+0.38%20,20079億9920万+1.38%9.740.85
11/21650658650658+1.62%12,60079億6890万+1%9.70.85
11/18648651643647+0.86%15,80078億4164万-0.61%9.540.83
11/17646650640642-0.54%7,60077億7498万-1.46%9.460.82
11/16652652645645-1.07%20,40078億1740万-0.92%9.520.83
11/15650652650652-0.31%7,40079億224万+0.15%9.620.84
11/14655663650654-0.61%14,40079億2648万+0.77%9.650.84
11/11629664625658+4.61%41,60079億7496万+1.39%9.710.85
11/10630641627629+1.45%14,80076億2348万-2.78%9.280.81
11/09620644620620-2.36%46,80075億1440万-4.17%9.150.8
11/086356396286350%19,40076億9620万-1.85%9.370.82
11/076266406266350%9,40076億9620万-1.7%9.370.82
11/04625635615635+0.4%16,20076億9620万-1.55%9.370.82
11/02645648627633-2.92%27,40076億6590万-1.94%9.330.81
11/01655660643652-0.53%16,40078億9618万+1.16%9.610.84
10/31663663655655-0.23%8,40079億3860万+2.02%9.660.84
10/28655659655657+0.15%7,20079億5678万+2.58%9.680.84
10/27651659651656+0.38%5,40079億4466万+2.58%9.670.84
10/26643654640653-0.38%15,00079億1436万+2.19%9.630.84
10/25671671651656-2.09%17,00079億4466万+2.9%9.670.84
10/24674674665670-0.07%6,20081億1434万+5.6%9.880.86
10/21670671665670-0.07%16,40081億2040万+5.85%9.880.86
10/20665673665671+0.52%19,40081億2646万+6.43%9.890.86
10/19673673664667-0.89%11,20080億8404万+6.72%9.840.86
10/18653680650673+2.51%45,80081億5676万+8.55%9.930.87
10/17660660652657+0.69%25,80079億5678万+6.75%9.680.84
10/14653662649652-0.53%23,40079億224万+6.71%9.620.84
10/13648664640656+1.79%51,80079億4466万+8.17%9.670.84
10/12630649630644+2.22%17,40078億528万+7.15%9.50.83
10/11630635622630+1.04%18,40076億3560万+5.53%9.290.81
10/07635635624624-1.42%4,40075億5682万+5.14%9.20.8
10/06623639623633+1.93%24,20076億6590万+7.2%9.330.81
10/05636636621621+0.4%19,40075億2046万+5.89%9.150.8
10/04638638605618-3.06%20,20074億9016万+6.19%9.120.79
10/03610638600638+4.42%33,20077億2650万+10.29%9.40.82
09/30612614611611+0.08%4,00073億9926万+6.36%9.010.79
09/29615615603610-0.65%13,60073億9320万+6.83%90.78
09/28615615610614+0.66%8,20074億4168万+8.1%9.060.79
09/27596611581610+0.16%23,80073億9320万+8.16%90.78
09/26614625600609-1.22%16,20073億8108万+8.56%8.980.78
09/23635635600617-2.14%26,80074億7198万+10.48%9.090.79
09/21637637625630-0.79%16,40076億3560万+13.72%9.290.81
09/20622637616635+4.87%75,20076億9620万+15.66%9.370.82
09/16609617600606+0.92%19,20073億3866万+11.1%8.930.78
09/15650650597600-7.12%68,00072億7200万+10.91%8.850.77
09/14580720580646+13.23%278,00078億2952万+20.3%9.530.83
09/13558578558571+2.42%31,60069億1446万+7.24%8.420.73
09/12548557541557+1.18%9,80067億5084万+5.29%8.220.72
09/09557557550551+0.09%10,20066億7206万+4.26%8.120.71
09/08553555550550+0.36%42,40066億6600万+4.56%8.110.71
09/07539549535548+2.81%22,20066億4176万+4.58%8.080.7
09/06535540525533-0.37%12,40064億5996万+2.11%7.860.69
09/05539539535535-0.47%7,20064億8420万+2.69%7.890.69
09/02538538538538+0.84%3,20065億1450万+3.37%7.930.69
09/01532535527533+0.47%5,20064億5996万+2.7%7.860.69
08/31528531528531-0.09%1,40064億2966万+2.41%7.830.68
08/29527532527531+0.95%4,20064億3572万+2.71%7.830.68
08/26532532526526-0.19%3,20063億7512万+1.94%7.760.68
08/24524532524527-0.57%9,60063億8724万+2.13%7.770.68
08/23525532524530-0.09%3,20064億2360万+2.71%7.820.68
08/22535535526531-0.84%1,40064億2966万+3.01%7.830.68
08/19537537529535+0.94%5,60064億8420万+4.09%7.890.69
08/18538538527530-1.21%10,60064億2360万+3.31%7.820.68
08/17523537523537+2.98%14,80065億238万+4.99%7.910.69
08/16522522515521+1.56%10,40063億1452万+2.16%7.690.67
08/15521521513513-0.39%20,40062億1756万+0.79%7.570.66
08/12522522515515-1.15%2,60062億4180万+1.18%7.60.66
08/10521521521521+0.58%2,00063億1452万+2.56%7.690.67
08/09509523509518+2.47%5,40062億7816万+1.97%7.640.67
08/08507510506506-1.65%7,00061億2666万-0.49%7.460.65
08/05513517511514+1.08%1,40062億2968万+1.38%7.580.66
08/04513515509509-0.2%14,20061億6302万+0.3%7.50.65
08/03503511503510-0.1%2,40061億7514万+0.49%7.520.66
08/02505512505510+0.79%5,60061億8120万+0.79%7.520.66
08/01503508503506+0.7%3,40061億3272万0%7.460.65
07/29503503502503-0.3%2,00060億9030万-0.69%7.410.65
07/28510510501504-1.18%6,20061億848万-0.4%7.440.65
07/27510511510510+0.1%1,80061億8120万+0.59%7.520.66
07/26510510503510+0.1%4,80061億7514万+0.49%7.520.66
07/25510510508509+0.69%15,60061億6908万+0.39%7.510.65
07/22510510506506-0.98%3,40061億2666万-0.3%7.460.65
07/21513517511511-0.87%4,60061億8726万+0.69%7.530.66