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
201710/1, 株式併合 10→1
2016
12/302,7002,7402,6502,7000%3,284,4001兆3454億+18.37%-4.56
12/292,7502,7902,6302,700-0.37%8,046,6001兆3454億+20.05%-4.56
12/282,5402,7302,5302,710+9.72%10,319,5001兆3504億+22.4%-4.58
12/272,3802,4902,3502,470+3.78%5,408,2001兆2308億+13.35%-4.18
12/262,3802,4102,3602,380+1.28%1,469,8001兆1859億+10.59%-4.02
12/222,3502,3702,3302,350-0.84%1,878,2001兆1710億+10.54%-3.97
12/212,3902,4502,3702,3700%2,719,9001兆1810億+12.75%-4.01
12/202,3302,4202,3202,370+2.6%2,768,7001兆1810億+14.16%-4.01
12/192,2802,3202,2402,310-2.12%3,129,3001兆1511億+12.68%-3.91
12/162,4502,4502,3302,360-3.28%3,751,6001兆1760億+16.49%-3.99
12/152,4502,5202,4002,440-0.41%3,741,0001兆2158億+21.88%-4.12
12/142,4402,4702,4202,4500%2,001,3001兆2208億+24.37%-4.14
12/132,4402,4802,4102,450-2%2,528,0001兆2208億+26.29%-4.14
12/122,5802,6002,4302,500+0.4%6,564,0001兆2457億+30.82%-4.23
12/092,6002,6502,3702,490+0.4%9,745,3001兆2408億+32.59%-4.21
12/082,4002,4902,3702,480+9.25%10,099,3001兆2358億+34.34%-4.19
12/072,1502,3202,1302,270+9.13%9,991,3001兆1311億+24.79%-3.84
12/061,9502,1601,9402,080+8.33%8,439,9001兆364億+15.56%-3.52
12/051,8901,9301,8801,920+1.05%2,022,0009567億6779万+7.5%-3.25
12/021,9001,9101,8801,9000%1,257,9009468億146万+6.86%-3.21
12/011,9201,9201,8901,900+0.53%1,978,7009468億146万+7.34%-3.21
11/301,8501,8901,8401,890+2.72%2,098,2009418億1829万+7.26%-3.2
11/291,8401,8701,8401,840-1.08%1,069,2009169億246万+4.78%-3.11
11/281,8501,8701,8301,860+1.09%1,202,7009268億6879万+6.35%-3.14
11/251,9001,9001,8401,840-2.65%2,710,6009169億246万+5.63%-3.11
11/241,8701,8901,8501,890+3.28%2,343,9009418億1829万+9.19%-3.2
11/221,8301,8501,8201,8300%1,016,7009119億1930万+6.89%-3.09
11/211,8301,8601,7901,830+1.67%3,919,6009119億1930万+8.03%-3.09
11/181,7501,8101,7401,800+4.05%3,590,1008969億6980万+7.4%-3.04
11/171,7201,7501,7201,730-0.57%726,7008620億8764万+4.34%-2.92
11/161,7401,7401,7101,740+0.58%1,010,2008670億7081万+5.84%-2.94
11/151,7401,7501,7101,7300%1,151,4008620億8764万+6.13%-2.92
11/141,7101,7501,7101,730+1.17%1,643,3008620億8764万+7.12%-2.92
11/111,7301,7401,7001,710-1.72%1,636,0008521億2131万+6.81%-2.89
11/101,7401,7501,6901,740+6.1%2,916,9008670億7081万+9.57%-2.94
11/091,7301,7401,5801,640-4.65%4,278,0008172億3915万+4.33%-2.77
11/081,7501,7601,7201,7200%1,634,6008571億448万+10.12%-2.91
11/071,6801,7401,6701,720+2.99%1,818,3008571億448万+11.18%-2.91
11/041,6701,6801,6301,670-1.76%1,957,8008321億8865万+9.01%-2.82
11/021,7501,7801,6901,700-5.03%4,796,9008471億3814万+11.99%-2.87
11/011,8101,8201,7501,790-1.1%3,477,0008919億8663万+19.17%-3.03
10/311,7401,8101,7301,810+5.23%3,406,9009019億5297万+22.13%-3.06
10/281,7101,7301,7001,720+0.58%1,603,4008571億448万+17.57%-2.91
10/271,7101,7201,6801,710+0.59%1,475,7008521億2131万+18.09%-2.89
10/261,6901,7101,6501,700-1.16%2,727,5008471億3814万+18.88%-2.87
10/251,7701,7801,7101,720-1.15%2,958,0008571億448万+21.9%-2.91
10/241,7001,7901,7001,740+4.82%5,358,3008670億7081万+25%-2.94
10/211,6901,6901,6401,660-1.19%2,749,5008272億548万+20.82%-2.81
10/201,6001,6801,5901,680+7.69%5,996,6008371億7181万+23.53%-2.84
10/191,4601,5701,4501,560+10.64%7,053,9007773億7383万+15.81%-2.64
10/181,3901,4301,3901,410+1.44%1,760,1007026億2634万+5.15%-2.38
10/171,3801,3901,3701,390+1.46%794,9006926億6001万+3.73%-2.35
10/141,3801,3801,3601,3700%553,8006826億9368万+2.16%-2.32
10/131,3801,3901,3601,370-0.72%645,6006826億9368万+1.93%-2.32
10/121,3501,3801,3501,380+0.73%796,8006876億7685万+2.53%-2.33
10/111,3701,3801,3501,3700%628,8006826億9368万+1.71%-2.32
10/071,3801,3801,3401,370-0.72%766,3006826億9368万+1.56%-2.32
10/061,3901,3901,3701,380+0.73%507,0006876億7685万+2.15%-2.33
10/051,3701,3801,3601,370+0.74%638,9006826億9368万+1.48%-2.32
10/041,3801,3901,3601,360-0.73%615,9006777億1051万+0.89%-2.3
10/031,3701,3901,3601,370+1.48%805,8006826億9368万+1.78%-2.32
09/301,3201,3801,3201,3500%1,422,1006727億2735万+0.45%-2.28
09/291,3301,3501,3101,350+2.27%882,2006727億2735万+0.6%-2.28
09/281,3301,3301,3001,320+1.54%440,2006577億7785万-1.57%-2.23
09/271,2801,3201,2701,3000%740,7006478億1152万-3.2%-2.2
09/261,3301,3401,3001,300-2.26%462,0006478億1152万-3.35%-2.2
09/231,3401,3701,3301,330-0.75%861,6006627億6102万-1.19%-2.25
09/211,2901,3401,2901,340+6.35%1,797,4006677億4418万-0.67%-2.27
09/201,2301,2801,2301,260+3.28%1,136,9006278億7886万-6.25%-2.13
09/161,2601,2601,2201,220-3.17%1,463,8006079億4620万-8.96%-2.06
09/151,2701,2801,2601,260-1.56%924,1006278億7886万-5.55%-2.13
09/141,2901,3001,2801,280-2.29%1,139,1006378億4519万-2.96%-2.16
09/131,3701,3901,3101,310-3.68%1,939,3006527億9469万+0.54%-2.21
09/121,3901,3901,3501,360-2.86%1,307,1006777億1051万+5.67%-2.3
09/091,4001,4101,3901,400+0.72%692,9006976億4318万+10.32%-2.37
09/081,4001,4101,3901,390-1.42%916,5006926億6001万+11.29%-2.35
09/071,4201,4301,4101,410-2.08%831,1007026億2634万+14.73%-2.38
09/061,4201,4501,4001,440+1.41%1,616,3007175億7584万+19.11%-2.43
09/051,4201,4301,4001,420+0.71%969,5007076億951万+19.53%-2.4
09/021,4001,4101,3901,410-0.7%1,078,9007026億2634万+20.72%-2.38
09/011,4101,4301,3901,420-0.7%1,862,1007076億951万+23.59%-2.4
08/311,3401,4301,3301,430+5.93%4,053,6007125億9267万+26.55%-2.42
08/301,3301,3501,3201,350+3.05%1,516,0006727億2735万+21.51%-2.28
08/291,3501,3501,3001,3100%2,513,9006527億9469万+19.53%-2.21
08/261,3101,3101,2701,310-1.5%1,386,1006527億9469万+20.85%-2.21
08/251,3401,3501,3101,330+1.53%879,0006627億6102万+23.95%-2.25
08/241,3301,3501,3101,3100%1,188,6006527億9469万+23.35%-2.21
08/231,3501,3801,3101,310-5.07%2,184,0006527億9469万+24.52%-2.21
08/221,3601,3901,3401,380+2.22%1,892,7006876億7685万+32.31%-2.33
08/191,3101,3701,2901,350+3.05%3,388,9006727億2735万+31.07%-2.28
08/181,4301,4301,3101,310-7.09%12,798,6006527億9469万+28.68%-2.21
08/171,2601,4501,2501,410+16.53%10,480,3007026億2634万+39.74%-2.38
08/161,2001,2101,1701,210+3.42%2,977,3006029億6303万+21.61%-2.05
08/151,1301,2401,1101,170+10.38%6,408,6001990億4214万+18.42%-0.67
08/121,0301,0809701,060+19.1%5,627,4001803億2877万+7.94%-0.61
08/108909108908900%449,0001514億812万-9.18%-0.51
08/09900910890890-1.11%568,9001514億812万-9.64%-0.51
08/08910920900900-1.1%716,8001531億933万-9.27%-0.52
08/05900910900910+1.11%450,0001548億1055万-9%-0.52
08/049109209009000%1,050,1001531億933万-10.71%-0.52