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
201810/1, 株式併合 10→1
2016
12/301,6801,6801,6301,660-0.6%75,700120億9433万+8.5%-0.89
12/291,6401,6801,6101,670+1.21%162,200121億6719万+9.8%-0.9
12/281,5401,6701,5401,650+8.55%252,200120億2148万+9.34%-0.88
12/271,5201,5201,5001,5200%27,300110億7433万+1.47%-0.82
12/261,5501,5501,5101,520-1.3%28,200110億7433万+2.08%-0.82
12/221,5401,5501,5301,540+0.65%15,200112億2005万+4.05%-0.83
12/211,5601,5701,5301,530-1.92%31,900111億4719万+4.08%-0.82
12/201,5301,5701,5201,560+1.96%32,600113億6576万+6.7%-0.84
12/191,5101,5401,5101,5300%23,300111億4719万+5.44%-0.82
12/161,5301,5401,5101,530-0.65%19,800111億4719万+6.1%-0.82
12/151,5301,5501,5201,540+0.65%18,400112億2005万+7.47%-0.83
12/141,5401,5401,5201,530-0.65%24,800111億4719万+7.67%-0.82
12/131,5401,5501,5201,540-0.65%23,500112億2005万+9.07%-0.83
12/121,5801,5901,5101,5500%41,500112億9290万+10.56%-0.83
12/091,5601,5601,5301,550-1.27%36,400112億9290万+11.35%-0.83
12/081,5901,6101,5401,5700%69,000114億3862万+13.6%-0.84
12/071,5101,5701,5001,570+5.37%50,100114億3862万+14.26%-0.84
12/061,4801,5201,4801,490+1.36%56,400108億5576万+9.16%-0.8
12/051,4501,4701,4501,470+0.68%23,000107億1004万+8.09%-0.79
12/021,4801,4901,4601,460-2.01%29,500106億3719万+7.67%-0.78
12/011,5001,5001,4701,490+0.68%51,100108億5576万+10.13%-0.8
11/301,4601,4901,4501,480+3.5%86,600107億8290万+9.96%-0.79
11/291,4201,4401,4201,4300%28,500104億1861万+6.8%-0.77
11/281,4201,4301,4201,4300%17,700104億1861万+7.2%-0.77
11/251,4301,4401,4201,430-0.69%50,800104億1861万+7.52%-0.77
11/241,3801,4401,3801,440+4.35%56,900104億9147万+8.76%-0.77
11/221,3701,3901,3601,380+1.47%39,800100億5433万+4.7%-0.74
11/211,3901,4001,3201,360+3.82%96,90099億861万+3.5%-0.73
11/181,3201,3201,3101,310+0.77%11,30095億4432万-0.15%-0.7
11/171,3001,3301,2801,300+0.78%38,60094億7147万-0.84%-0.7
11/161,3201,3301,2601,290-1.53%43,40093億9861万-1.6%-0.69
11/151,3001,3101,3001,310+0.77%14,90095億4432万-0.15%-0.7
11/141,3001,3201,2801,3000%26,30094億7147万-0.84%-0.7
11/111,3101,3301,2901,300-0.76%14,80094億7147万-0.84%-0.7
11/101,3101,3101,2801,310+6.5%16,20095億4432万-0.08%-0.7
11/091,3001,3101,2001,230-5.38%43,50089億6146万-6.11%-0.66
11/081,3201,3401,3001,300-0.76%8,90094億7147万-0.99%-0.7
11/071,2901,3101,2901,310+1.55%5,90095億4432万-0.15%-0.7
11/041,3101,3201,2901,290-1.53%8,10093億9861万-1.6%-0.69
11/021,3301,3301,3101,310-2.96%16,60095億4432万-0.08%-0.7
11/011,3501,3501,3401,3500%7,00098億3575万+2.97%-0.72
10/311,3501,3501,3301,350-2.17%21,20098億3575万+3.13%-0.72
10/281,3701,3901,3601,380+0.73%31,100100億5433万+5.59%-0.74
10/271,3801,3801,3601,3700%19,80099億8147万+5.14%-0.73
10/261,3301,3701,3201,370+3.01%33,60099億8147万+5.47%-0.73
10/251,3001,3401,3001,330+2.31%34,90096億9004万+2.7%-0.71
10/241,3101,3201,2901,300-0.76%12,20094億7147万+0.62%-0.7
10/211,3201,3301,3001,310-0.76%17,50095億4432万+1.47%-0.7
10/201,2901,3301,2801,320+2.33%85,00096億1718万+2.33%-0.71
10/191,2801,3001,2801,290+0.78%6,60093億9861万+0.16%-0.69
10/181,2901,2901,2801,280-0.78%3,80093億2575万-0.78%-0.69
10/171,3001,3001,2801,2900%3,80093億9861万0%-0.69
10/141,2901,3001,2901,290-0.77%3,10093億9861万-0.08%-0.69
10/131,3001,3001,2901,300+0.78%2,20094億7147万+0.62%-0.7
10/121,3001,3101,2901,290-1.53%6,30093億9861万-0.31%-0.69
10/111,3001,3101,3001,310+0.77%6,50095億4432万+1.16%-0.7
10/071,3101,3101,2801,3000%7,00094億7147万+0.31%-0.7
10/061,3101,3201,2901,3000%13,90094億7147万+0.15%-0.7
10/051,2901,3001,2801,300+0.78%6,90094億7147万+0.08%-0.7
10/041,2901,3001,2801,2900%7,80093億9861万-0.77%-0.69
10/031,2801,2901,2701,290+0.78%6,20093億9861万-0.85%-0.69
09/301,2701,2901,2701,280-0.78%12,80093億2575万-1.61%-0.69
09/291,3001,3101,2901,2900%14,20093億9861万-0.85%-0.69
09/281,3001,3101,2801,290-1.53%13,10093億9861万-0.77%-0.69
09/271,2801,3101,2801,310+1.55%13,40095億4432万+0.85%-0.7
09/261,3001,3001,2801,290-0.77%9,50093億9861万-0.54%-0.69
09/231,2901,3001,2701,300+0.78%10,70094億7147万+0.31%-0.7
09/211,2601,2901,2601,290+2.38%10,10093億9861万-0.31%-0.69
09/201,2701,2801,2601,260-1.56%9,10091億8004万-2.48%-0.68
09/161,2601,2801,2601,280+2.4%3,30093億2575万-1.01%-0.69
09/151,2701,2701,2501,250-1.57%10,30091億718万-3.4%-0.67
09/141,2801,2801,2601,270-0.78%8,20092億5289万-2.01%-0.68
09/131,2901,2901,2701,280-0.78%7,80093億2575万-1.31%-0.69
09/121,2901,3001,2801,290-2.27%12,50093億9861万-0.62%-0.69
09/091,3101,3301,3001,320+1.54%14,10096億1718万+1.77%-0.71
09/081,3101,3101,2901,300-0.76%16,60094億7147万+0.39%-0.7
09/071,3101,3101,2901,310-0.76%10,80095億4432万+1.24%-0.7
09/061,3301,3401,3101,320-0.75%13,00096億1718万+2.17%-0.71
09/051,3301,3501,3301,3300%12,60096億9004万+2.94%-0.71
09/021,3201,3301,3201,330+0.76%5,30096億9004万+3.26%-0.71
09/011,3501,3501,3201,320-2.22%8,90096億1718万+2.64%-0.71
08/311,3301,3501,3301,350+1.5%14,70098億3575万+5.22%-0.72
08/301,3401,3401,3201,3300%13,70096億9004万+3.99%-0.71
08/291,3401,3401,3101,330+0.76%29,30096億9004万+4.23%-0.71
08/261,3501,3701,3001,320+3.13%116,30096億1718万+3.69%-0.71
08/251,2801,2801,2701,2800%3,20093億2575万+0.71%-0.69
08/241,2801,2901,2701,280+0.79%8,50093億2575万+0.79%-0.69
08/231,2801,2901,2701,2700%5,50092億5289万0%-0.68
08/221,2601,3101,2601,270+1.6%16,60092億5289万+0.08%-0.68
08/191,2601,2601,2401,250-0.79%10,50091億718万-1.42%-0.67
08/181,2501,2701,2301,260+0.8%13,30091億8004万-0.47%-0.68
08/171,2601,2601,2401,250-0.79%19,00091億718万-1.11%-0.67
08/161,2801,2801,2601,260-1.56%8,10091億8004万-0.16%-0.68
08/151,2901,3001,2801,280-0.78%3,00093億2575万+1.67%-0.69
08/121,3001,3001,2801,290-0.77%12,60093億9861万+2.79%-0.69
08/101,3001,3001,2801,3000%12,70094億7147万+3.92%-0.7
08/091,3101,3201,2801,300-0.76%25,60094億7147万+4.25%-0.7
08/081,2801,3901,2701,310+3.97%170,40095億4432万+5.48%-0.7
08/051,2701,2701,2501,260-0.79%10,90091億8004万+1.86%-0.68
08/041,2801,2901,2501,270-1.55%20,50092億5289万+3.08%-0.68