株価チャート

2016/07/22～2016/12/30

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
20207/1, 株式分割 1→2
2016
12/30331331327327-0.46%3,00017億6580万+4.81%10.880.51
12/29327329323329+0.61%5,00017億7390万+5.97%10.930.51
12/28323327323327+0.77%1,40017億6310万+6.01%10.860.51
12/27325325319324-0.77%9,20017億4960万+5.88%10.780.5
12/26333333326327-1.36%3,00017億6310万+7.4%10.860.51
12/22339340329331-2.36%8,80017億8740万+9.6%11.010.52
12/21326342326339+4.31%10,00018億3060万+13%11.280.53
12/20322325316325+1.25%12,00017億5500万+9.06%10.810.51
12/19314321314321+0.78%7,80017億3340万+8.45%10.680.5
12/16312319312319+1.92%4,80017億1990万+8.33%10.60.5
12/15309313309313+1.3%3,00016億8750万+6.66%10.40.49
12/14308309308309-0.32%1,40016億6590万+6.01%10.270.48
12/13307310307310+0.65%3,40016億7130万+6.72%10.30.48
12/12318318308308-1.76%3,40016億6050万+6.4%10.230.48
12/09308313308313+1.79%80016億9020万+8.68%10.420.49
12/08308308308308-0.81%1,00016億6050万+7.52%10.230.48
12/07310310310310+0.49%20016億7400万+8.77%10.320.48
12/05307315307309+0.65%9,00016億6590万+8.63%10.270.48
12/02305307305307+2.17%60016億5510万+8.3%10.20.48
12/01302305295300+2.92%19,80016億2000万+6.38%9.980.47
11/30293293292292-1.02%4,40015億7410万+3.74%9.70.45
11/29299299294295+1.55%7,20015億9030万+5.18%9.80.46
11/28292292290290+2.65%3,80015億6600万+3.57%9.650.45
11/25286286283283-1.05%6,20015億2550万+1.25%9.40.44
11/24284294284286+1.42%6,60015億4170万+2.33%9.50.44
11/22280283280282+0.72%60015億2010万+0.9%9.370.44
11/21281283280280+0.54%6,00015億930万+0.54%9.30.43
11/182822822782780%2,20015億120万0%9.250.43
11/17279279277278-0.18%3,20015億120万0%9.250.43
11/16278288278279-0.18%2,60015億390万-0.18%9.270.43
11/152792792792790%1,20015億660万0%9.280.43
11/14280280279279+1.45%2,80015億660万0%9.280.43
11/11280280275275-0.9%1,40014億8500万-1.43%9.150.43
11/10288288278278-1.25%10,00014億9850万-0.54%9.230.43
11/09274281274281+0.72%5,20015億1740万+1.08%9.350.44
11/08276280276279+1.09%1,60015億660万+0.36%9.280.43
11/07280280276276-1.6%1,40014億9040万-0.72%9.180.43
11/04280281277281+0.18%2,00015億1470万+0.9%9.330.44
10/31285285280280-0.88%3,80015億1200万+1.08%9.320.44
10/28282283282283+0.89%60015億2550万+1.99%9.40.44
10/27280280280280+0.36%60015億1200万+1.45%9.320.44
10/262802802782790%1,40015億660万+1.09%9.280.43
10/25282282279279+0.9%60015億660万+1.45%9.280.43
10/242772772772770%1,00014億9310万+0.91%9.20.43
10/21273282273277-0.36%1,40014億9310万+0.91%9.20.43
10/20278283273278+0.18%2,60014億9850万+1.65%9.230.43
10/19277277277277-1.77%40014億9580万+1.84%9.220.43
10/18282282282282+1.81%1,60015億2280万+3.68%9.380.44
10/17277278277277+0.54%60014億9580万+2.21%9.220.43
10/13276276276276+0.92%6,00014億8770万+1.66%9.170.43
10/12275275273273-1.44%2,20014億7420万+1.11%9.080.42
10/11278278277277-2.12%40014億9580万+2.97%9.220.43
10/07283283283283-0.53%60015億2820万+5.2%9.420.44
10/05285285285285+1.79%20015億3630万+6.16%9.470.44
10/042802802802800%1,00015億930万+4.68%9.30.43
10/03285285275280-2.27%3,20015億930万+5.08%9.30.43
09/30286286286286+3.44%3,20015億4440万+7.52%9.520.45
09/29265278265277+5.33%4,00014億9310万+4.34%9.20.43
09/28272272263263-3.31%2,40014億1750万-0.94%8.730.41
09/27268274268272-0.18%4,80014億6610万+2.45%9.030.42
09/23268272268272-0.18%60014億6880万+2.64%9.050.42
09/21273273273273+1.11%1,40014億7150万+3.22%9.070.42
09/202702702702700%40014億5530万+2.08%8.970.42
09/16269270269270+1.32%40014億5530万+2.47%8.970.42
09/142662662662660%20014億3640万+1.14%8.850.41
09/13264266264266+0.76%4,80014億3640万+1.53%8.850.41
09/12264264264264+0.38%5,60014億2560万+1.15%8.780.41
09/09263263263263+1.74%20014億2020万+0.77%8.750.41
09/08262262259259-1.15%6,20013億9590万-0.58%8.60.4
09/06263263262262-0.19%2,40014億1210万+0.58%8.70.41
09/05262262262262+0.38%20014億1480万+1.16%8.720.41
09/01261261261261-0.38%3,80014億940万+0.77%8.680.41
08/31266266258262-1.69%3,80014億1480万+1.55%8.720.41
08/30264267264267+2.11%80014億3910万+3.29%8.870.41
08/29261261261261+0.38%20014億940万+1.56%8.680.41
08/26263264260260-0.57%2,80014億400万+1.17%8.650.4
08/25262263262262-0.57%11,20014億1210万+1.75%8.70.41
08/242632632632630%2,60014億2020万+2.73%8.750.41
08/23263263263263+0.77%8,60014億2020万+2.73%8.750.41
08/22265265261261-1.51%1,00014億940万+1.95%8.680.41
08/19265265265265-1.85%40014億3100万+3.92%8.820.41
08/18270270270270+1.5%2,60014億5800万+5.88%8.980.42
08/17263270263266-0.56%1,60014億3640万+4.72%8.850.41
08/16268268268268+1.52%40014億4450万+5.31%8.90.42
08/15263264263264+0.96%1,40014億2290万+4.15%8.770.41
08/12261261261261+0.77%80014億940万+3.16%8.680.41
08/10283283256259+0.58%86,60013億9860万+2.37%8.620.4
08/09250268250258+1.78%44,80013億9050万+1.78%8.570.4
08/08253253253253+1.2%20013億6620万-0.39%8.420.39
08/05250250250250+1.83%20013億5000万-1.96%8.320.39
08/04246246246246-2%1,20013億2570万-4.1%8.170.38
08/03249251249251+0.6%2,20013億5270万-2.91%8.340.39
08/02250250249249-2.16%80013億4460万-3.49%8.290.39
08/01251255251255+2%4,40013億7430万-2.12%8.470.4
07/29258258250250-1.19%3,40013億4730万-4.04%8.30.39
07/28254254253253+1%40013億6350万-3.63%8.40.39
07/272502502502500%1,40013億5000万-4.94%8.320.39
07/262502512502500%2,60013億5000万-5.66%8.320.39
07/252512522502500%7,60013億5000万-6.37%8.320.39
07/22251251250250-0.2%5,40013億5000万-7.06%8.320.39