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
20184/1, 株式分割 1→2
2016
12/301,2691,2881,2601,2790%135,200434億4659万-1.01%23.41.73
12/291,2791,2801,2551,279-0.81%154,600434億4659万-1.62%23.41.73
12/281,2801,3081,2741,290-0.23%133,600438億327万-1.49%23.591.74
12/271,2971,3001,2871,293-0.35%188,600439億518万-1.93%23.651.75
12/261,2921,3021,2881,297+2.13%157,000440億5804万-2.26%23.731.75
12/221,2781,2841,2601,270-0.7%137,000431億4087万-4.65%23.241.72
12/211,3061,3061,2771,279-2.22%194,000434億4659万-4.27%23.41.73
12/201,2831,3091,2741,308+2.23%338,600444億3170万-2.39%23.931.77
12/191,2981,3201,2691,280-1.46%251,600434億6358万-4.8%23.411.73
12/161,2701,3111,2701,299+3.06%406,400441億899万-3.74%23.761.75
12/151,2431,2641,2381,260+1.04%262,000428億118万-7.08%23.051.7
12/141,2381,2561,2331,247+2.42%301,800423億5958万-8.38%22.821.68
12/131,2051,2321,1871,218+2.53%649,000413億5749万-11.07%22.281.64
12/121,2071,2071,1801,188-1.53%415,000403億3841万-13.45%21.731.6
12/091,2181,2241,2001,206-1.71%309,000409億6684万-12.29%22.071.63
12/081,2321,2321,2141,227+0.74%138,400416億8019万-11.02%22.451.66
12/071,2231,2271,2011,218-0.2%227,600413億7447万-11.93%22.291.65
12/061,2551,2571,2171,221-1.77%331,200414億5939万-12.07%22.331.65
12/051,2551,2551,2251,243-1.86%322,600422億672万-10.74%22.731.68
12/021,3231,3231,2571,266-4.52%643,400430億499万-9.31%23.161.71
12/011,4181,4181,3221,326-7.4%562,000450億4314万-5.15%24.261.79
11/301,4351,4401,4191,432-0.03%99,200486億4388万+2.51%26.21.93
11/291,4451,4451,4211,433-2.05%87,000486億6086万+2.98%26.211.94
11/281,4481,4671,4261,463-0.68%129,200496億7994万+5.44%26.761.98
11/251,4851,4941,4681,473-1.41%100,000500億1963万+6.55%26.941.99
11/241,5181,5201,4861,494-0.6%105,800507億3298万+8.54%27.332.02
11/221,5001,5101,4711,503-0.83%140,000510億3871万+9.75%27.492.03
11/211,5151,5431,5051,5150%118,000514億6332万+11.32%27.722.05
11/181,4481,5251,4381,515+7.22%369,000514億6332万+12.06%27.722.05
11/171,3791,4301,3771,413+2.35%216,200479億9846万+5.13%25.851.91
11/161,4001,4001,3681,381+0.07%95,400468億9446万+3.1%25.261.86
11/151,4001,4161,3651,380-1.11%112,000468億6050万+3.26%25.241.86
11/141,4071,4151,3881,395-1.13%157,000473億8702万+4.73%25.521.88
11/111,4751,4751,3981,411-5.11%180,200479億3052万+6.17%25.821.91
11/101,4861,5181,4831,487+7.83%297,600505億1218万+12.31%27.212.01
11/091,4381,4851,3511,379-4.07%397,000468億4351万+4.95%25.231.86
11/081,3181,4481,3161,438+11.78%528,200488億3071万+10.07%26.31.94
11/071,2741,2941,2541,286+0.94%157,600436億8438万-0.85%23.531.74
11/041,2881,2891,2631,274-1.81%144,600432億7675万-1.55%23.311.72
11/021,3141,3151,2811,298-2.7%148,600440億7502万+0.5%23.741.75
11/011,3491,3491,3211,334-0.45%91,800452億9791万+3.53%24.41.8
10/311,3301,3421,3201,340+0.37%63,200455億173万+4.4%24.511.81
10/281,3401,3421,3301,335+0.72%117,000453億3188万+4.5%24.421.8
10/271,3211,3401,3091,325+0.57%141,000450億917万+4.25%24.241.79
10/261,3211,3211,2861,318+0.38%100,200447億5441万+4.15%24.111.78
10/251,2991,3141,2921,313+1.7%137,400445億8456万+4.33%24.011.77
10/241,3061,3181,2861,291-2.16%141,800438億3724万+3.24%23.611.74
10/211,3501,3501,3141,319-2.08%117,200448億536万+6.03%24.131.78
10/201,3221,3491,3181,347+1.66%99,200457億5650万+8.89%24.651.82
10/191,3061,3251,2951,325+1.49%86,000450億917万+7.9%24.241.79
10/181,3051,3081,2971,306+0.42%49,200443億4678万+6.83%23.891.76
10/171,3021,3031,2891,300-0.34%40,200441億5994万+6.82%23.791.76
10/141,2971,3101,2931,305+0.58%84,600443億1281万+7.63%23.871.76
10/131,3091,3101,2921,297-0.15%78,400440億5804万+7.37%23.731.75
10/121,2981,3091,2951,299-0.46%114,000441億2598万+7.98%23.771.75
10/111,2851,3101,2851,305+1.87%112,800443億2979万+9.11%23.881.76
10/071,3101,3101,2721,281-2.18%126,600435億1453万+7.83%23.441.73
10/061,2941,3301,2941,310+1.91%221,200444億8265万+10.97%23.961.77
10/051,2421,2891,2421,285+3.96%292,400436億5041万+9.83%23.511.74
10/041,2021,2371,1941,236+3.09%118,400419億8592万+6.37%22.611.67
10/031,2141,2201,1951,199+0.33%95,200407億2906万+3.9%21.941.62
09/301,1961,2151,1801,195-1.69%127,000405億9318万+3.91%21.861.61
09/291,2201,2231,2071,216+0.87%92,400412億8955万+6.16%22.241.64
09/281,2121,2171,1941,205-0.95%100,800409億3287万+5.7%22.051.63
09/271,1971,2171,1731,217+1.16%136,800413億2352万+7.18%22.261.64
09/261,2101,2241,1971,203-0.08%95,800408億4795万+6.32%221.62
09/231,1901,2051,1771,204+1.26%112,000408億8192万+6.88%22.021.63
09/211,1701,1901,1551,189+2.46%141,800403億7238万+5.74%21.751.61
09/201,1351,1631,1201,160+1.8%119,000394億426万+3.48%21.221.57
09/161,1251,1401,1191,140+1.7%98,800387億789万+1.83%20.851.54
09/151,1421,1451,1151,121-1.93%87,000380億6247万+0.22%20.51.51
09/141,1351,1631,1321,143-0.82%73,400388億980万+2.19%20.91.54
09/131,1421,1561,1411,152+2.63%123,000391億3250万+3.13%21.081.56
09/121,1361,1451,1151,123-3.23%126,400381億3041万+0.67%20.541.52
09/091,1621,1891,1571,160-1.61%96,400394億426万+4.13%21.221.57
09/081,1811,1841,1631,179+0.04%135,800400億4967万+6.03%21.571.59
09/071,1691,1801,1521,179-1.42%249,400400億3269万+5.98%21.561.59
09/061,1991,2121,1801,196+1.74%388,400406億1016万+7.61%21.871.61
09/051,1371,1781,1221,175+4.07%277,200399億1380万+5.76%21.51.59
09/021,1001,1311,1001,129+2.92%151,400383億5121万+1.53%20.661.53
09/011,0911,1041,0851,097+0.87%85,000372億6420万-1.7%20.071.48
08/311,0861,0901,0781,088+1.21%45,000369億4149万-3.07%19.91.47
08/301,0711,0771,0641,075+0.61%36,000364億9989万-4.74%19.661.45
08/291,0651,0781,0631,068+1.18%75,400362億7909万-6.07%19.541.44
08/261,0781,0781,0541,056-2.85%95,600358億5448万-8.46%19.311.43
08/251,0901,0961,0831,087+0.42%33,200369億752万-7.06%19.881.47
08/241,0831,0971,0741,082-0.28%76,000367億5466万-8.61%19.81.46
08/231,0701,1031,0701,085+0.42%77,600368億5657万-9.43%19.851.47
08/221,0901,0921,0641,081-1.68%175,600367億371万-10.92%19.771.46
08/191,0901,1021,0811,099+0.83%74,000373億3214万-10.29%20.111.48
08/181,1291,1401,0881,090-4.34%134,600370億2641万-11.88%19.941.47
08/171,1061,1481,1011,140+1.74%229,000387億789万-8.69%20.851.54
08/161,1251,1401,1171,120+0.63%198,400380億4549万-10.83%20.491.51
08/151,1171,1381,1101,113-1.02%102,400378億771万-11.81%20.361.5
08/121,1241,1301,1071,125+0.94%83,200381億9835万-11.53%20.571.52
08/101,1151,1241,1051,1140%83,000378億4167万-12.9%20.381.5
08/091,0991,1151,0841,114+1.64%148,400378億4167万-13.44%20.381.5
08/081,0961,1091,0871,096-0.68%253,000372億3023万-15.37%20.051.48
08/051,1151,1271,0951,104-1.78%260,000374億8500万-15.44%20.191.49
08/041,1501,1501,1041,124-3.64%387,000381億6438万-14.5%20.561.52