株価チャート

2016/07/26～2016/12/20

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
201810/1, 株式併合 5→1
2016
12/203,0503,0553,0153,045+0.5%382,4004546億933万+4.78%10.621.49
12/192,9953,0452,9903,030-0.49%414,8004523億6988万+4.66%10.561.49
12/163,0653,0703,0303,0450%496,8004546億933万+5.66%10.621.49
12/153,0503,0703,0203,045-0.33%459,0004546億933万+6.13%10.621.49
12/143,0103,0653,0103,055+0.49%460,2004561億230万+7.23%10.651.5
12/133,0253,0402,9753,040+0.16%743,6004538億6285万+7.31%10.61.49
12/123,0653,0702,9903,035-0.65%1,068,0004531億1636万+7.74%10.581.49
12/093,0003,0702,9753,055+2.17%1,332,0004561億230万+9.11%10.651.5
12/082,9052,9902,9052,990+3.28%1,076,4004463億9800万+7.44%10.421.47
12/072,8352,9002,8352,895+3.02%799,4004322億1479万+4.44%10.091.42
12/062,8202,8452,8002,8100%501,0004195億2454万+1.77%9.81.38
12/052,8152,8202,7952,810-0.53%352,2004195億2454万+2.26%9.81.38
12/022,8002,8252,8002,825+0.36%467,2004217億6400万+3.1%9.851.39
12/012,8502,8602,8052,815+0.18%748,8004202億7103万+3.04%9.811.38
11/302,8002,8152,7802,810+0.36%564,4004195億2454万+3.16%9.81.38
11/292,8102,8102,7852,800-0.71%379,4004180億3157万+3.05%9.761.37
11/282,8252,8352,7902,820-1.05%516,2004210億1751万+4.1%9.831.38
11/252,8602,8852,8402,8500%608,4004254億9642万+5.56%9.941.4
11/242,8502,8602,8202,850+1.24%352,0004254億9642万+5.99%9.941.4
11/222,8402,8402,7952,815-0.53%444,8004202億7103万+5.16%9.811.38
11/212,8802,8902,8252,830-1.57%658,4004225億1048万+6.11%9.871.39
11/182,8752,8952,8602,875+0.17%611,4004292億2885万+8.33%10.021.41
11/172,8102,8702,7852,870+1.23%541,8004284億8236万+8.79%10.011.41
11/162,8002,8402,7852,835+1.61%770,8004232億5697万+8.12%9.881.39
11/152,7852,7902,7602,790+0.54%385,4004165億3860万+6.9%9.731.37
11/142,7302,7902,7302,775+2.02%386,2004142億9915万+6.77%9.671.36
11/112,7502,7802,7102,720+0.37%943,2004060億8781万+5.18%9.481.33
11/102,6852,7202,6502,710+6.9%721,8004045億9484万+5.24%9.451.33
11/092,6752,7152,5052,535-4.52%784,8003784億6787万-1.05%8.841.24
11/082,6802,6852,6302,655-0.19%424,8003963億8351万+4%9.261.3
11/072,6452,6852,6452,660+2.11%612,8003971億2999万+4.77%9.271.3
11/042,6302,6302,5852,605-1.14%544,6003889億1866万+3.09%9.081.28
11/022,6602,6802,6252,635-2.59%720,4003933億9757万+4.81%9.191.29
11/012,6752,7052,6402,705+3.05%1,385,0004038億4836万+8.16%9.431.33
10/312,5002,6352,4802,625+6.28%1,434,0003919億460万+5.59%9.151.29
10/282,4602,4952,4552,470-5.36%1,437,0003687億6356万-0.2%8.611.21
10/272,6102,6302,5852,610-0.95%360,8003896億6514万+5.67%9.11.28
10/262,6302,6452,6152,635+0.38%451,2003933億9757万+7.24%9.191.29
10/252,6402,6452,6152,625+0.19%325,2003919億460万+7.45%9.151.29
10/242,6102,6302,6002,620+0.58%408,4003911億5811万+7.86%9.131.29
10/212,6152,6552,6002,605+0.58%710,2003889億1866万+7.82%9.081.28
10/202,5802,6002,5702,590+0.39%732,6003866億7920万+7.74%9.031.27
10/192,5452,5852,5402,580+0.78%491,4003851億8623万+7.86%91.27
10/182,5302,5652,5302,560+0.2%370,6003822億29万+7.47%8.931.26
10/172,5102,5602,5052,555+2.2%527,0003814億5381万+7.67%8.911.25
10/142,4752,5052,4652,500+0.4%420,8003732億4247万+5.66%8.721.23
10/132,5002,5152,4752,490+0.81%623,2003717億4950万+5.46%8.681.22
10/122,5152,5152,4702,470-2.37%399,2003687億6356万+4.79%8.611.21
10/112,5002,5452,4952,530+1.2%510,4003777億2138万+7.57%8.821.24
10/072,4802,5002,4652,500+1.21%560,4003732億4247万+6.61%8.721.23
10/062,4602,4752,4452,470+1.65%615,0003687億6356万+5.6%8.611.21
10/052,4002,4352,3902,430+2.1%541,0003627億9168万+4.2%8.471.19
10/042,3502,3802,3352,380+2.15%422,4003553億2683万+2.32%8.31.17
10/032,3352,3552,3202,330+1.3%495,6003478億6198万+0.47%8.121.14
09/302,2952,3052,2652,300-1.92%445,2003433億8308万-0.73%8.021.13
09/292,3102,3602,3102,345+2.63%399,2003501億144万+1.3%8.181.15
09/282,3152,3152,2602,285-1.72%340,6003411億4362万-1.13%7.971.12
09/272,2752,3252,2352,325+0.43%580,8003471億1550万+0.56%8.111.14
09/262,3602,3652,3102,315-1.91%333,6003456億2253万+0.22%8.071.14
09/232,3352,3652,3152,360+1.07%401,2003523億4089万+2.25%8.231.16
09/212,2602,3352,2452,335+2.41%439,0003486億847万+1.3%8.141.15
09/202,2502,2902,2502,280-0.65%528,2003403億9714万-0.91%7.951.12
09/162,2702,2952,2652,295+1.1%470,4003426億3659万-0.22%81.13
09/152,2802,2902,2552,270-1.52%498,8003389億417万-1.3%7.911.11
09/142,2852,3352,2802,305+0.22%363,2003441億2956万+0.22%8.041.13
09/132,3052,3102,2852,300+0.66%336,2003433億8308万+0.04%8.021.13
09/122,3002,3102,2752,285-2.14%452,4003411億4362万-0.52%7.971.12
09/092,3352,3452,3202,335-0.21%660,4003486億847万+1.83%8.141.15
09/082,3602,3602,3102,340-1.06%498,8003493億5495万+2.27%8.161.15
09/072,3652,3852,3402,365-1.25%461,6003530億8738万+3.77%8.251.16
09/062,3602,4002,3602,395+0.63%405,0003575億6629万+5.41%8.351.18
09/052,3752,3952,3602,380+1.28%295,8003553億2683万+5.03%8.31.17
09/022,3702,3702,3252,3500%426,0003508億4792万+3.89%8.191.15
09/012,3402,3602,3252,350-0.42%427,8003508億4792万+4.17%8.191.15
08/312,3152,3652,3052,360+2.83%526,6003523億4089万+4.75%8.231.16
08/302,2802,3002,2702,295+1.32%362,4003426億3659万+2.09%81.13
08/292,2452,2752,2452,265+2.72%381,6003381億5768万+0.71%7.91.11
08/262,2502,2552,1952,205-3.08%651,4003291億9986万-2%7.691.08
08/252,2702,2802,2552,275+0.22%466,4003396億5065万+0.89%7.931.12
08/242,2502,2752,2452,270+1.11%397,2003389億417万+0.58%7.911.11
08/232,2702,2702,2202,245-2.39%519,0003351億7174万-0.53%7.831.1
08/222,2852,3002,2702,300+1.1%337,2003433億8308万+1.86%8.021.13
08/192,2652,2952,2602,275+0.89%338,6003396億5065万+0.8%7.931.12
08/182,2602,2752,2452,255-1.31%476,4003366億6471万-0.04%7.861.11
08/172,2252,2852,2252,285+2.24%374,6003411億4362万+1.38%7.971.12
08/162,2702,2802,2352,235-1.54%542,4003336億7877万-0.58%7.791.1
08/152,2802,2952,2602,270-0.87%400,8003389億417万+1.43%7.911.11
08/122,2952,2952,2652,290+1.1%476,0003418億9011万+2.74%7.981.12
08/102,2402,2852,2202,265-0.88%410,4003381億5768万+2.03%7.91.11
08/092,2602,2902,2452,285+1.11%348,8003411億4362万+3.21%7.971.12
08/082,2152,2602,2152,260+3.67%416,0003374億1120万+2.36%7.881.11
08/052,1802,2102,1652,180-0.91%673,6003254億6744万-1%7.61.07
08/042,1402,2002,1252,200+3.53%780,8003284億5338万+0.05%7.671.08
08/032,1402,1602,1252,125-3.19%686,2003172億5610万-3.14%7.411.04
08/022,2052,2202,1852,195-1.79%563,0003277億689万+0.23%7.651.08
08/012,2552,2552,2102,235-2.19%748,4003336億7877万+2.38%7.791.1
07/292,3202,3302,2202,285+3.86%966,0003411億4362万+5.11%7.971.12
07/282,2202,2502,1852,200-3.3%705,2003284億5338万+1.34%7.671.08
07/272,2552,2952,2352,275+2.02%667,6003396億5065万+4.84%7.931.12
07/262,2902,2902,2252,230-3.46%532,0003329億3229万+2.95%7.781.09