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
12/30890900880900+1.12%7,00050億9773万-1.1%-6.63
12/298909008808900%22,60050億4108万-2.2%-6.56
12/28880910870890+2.3%28,80050億4108万-2.31%-6.56
12/278708808608700%34,80049億2780万-4.61%-6.41
12/26890910860870-3.33%68,50049億2780万-4.61%-6.41
12/22910910890900-1.1%29,60050億9773万-1.32%-6.63
12/21910930900910+1.11%89,10051億5437万0%-6.71
12/20890910890900+1.12%20,30050億9773万-0.88%-6.63
12/19900900880890-2.2%36,80050億4108万-1.77%-6.56
12/16910920890910-3.19%74,60051億5437万+0.44%-6.71
12/15910950910940+3.3%41,80053億2429万+3.87%-6.93
12/14930930910910-1.09%10,20051億5437万+0.89%-6.71
12/13920930910920-1.08%24,50052億1101万+2.22%-6.78
12/129309409209300%17,70052億6765万+3.45%-6.86
12/09940940920930-1.06%29,40052億6765万+3.68%-6.86
12/08950950930940-1.05%45,70053億2429万+4.91%-6.93
12/07920950910950+3.26%64,10053億8093万+6.15%-7
12/06910920910920+1.1%22,70052億1101万+2.91%-6.78
12/059209209009100%10,10051億5437万+1.79%-6.71
12/02910920910910-1.09%8,50051億5437万+1.9%-6.71
12/019309309109200%24,00052億1101万+3.02%-6.78
11/30910930900920+2.22%61,80052億1101万+3.14%-6.78
11/29910910900900-1.1%6,80050億9773万+0.9%-6.63
11/28910910900910+1.11%6,00051億5437万+1.9%-6.71
11/25920920900900-2.17%20,10050億9773万+0.67%-6.63
11/24910920900920+2.22%12,10052億1101万+2.79%-6.78
11/22900910890900-1.1%12,30050億9773万+0.56%-6.63
11/21900920890910+2.25%27,60051億5437万+1.56%-6.71
11/18890910890890+2.3%59,00050億4108万-0.89%-6.56
11/17860880860870+2.35%21,50049億2780万-3.33%-6.41
11/16850860850850+1.19%12,00048億1452万-5.87%-6.27
11/15850860830840-2.33%25,00047億5788万-7.28%-6.19
11/14820860800860-3.37%56,30048億7116万-5.18%-6.34
11/119009008808900%20,40050億4108万-1.98%-6.56
11/10890900880890+4.71%12,50050億4108万-1.87%-6.56
11/09880890850850-3.41%31,00048億1452万-6.08%-6.27
11/08900900880880-1.12%15,30049億8444万-2.65%-6.49
11/07890900880890+1.14%11,50050億4108万-1.33%-6.56
11/04880880860880-1.12%29,70049億8444万-2.22%-6.49
11/02920920890890-3.26%19,90050億4108万-1%-6.56
11/019209309109200%12,40052億1101万+2.56%-6.78
10/31940940920920-1.08%13,50052億1101万+2.91%-6.78
10/28900930900930+4.49%38,10052億6765万+4.49%-6.86
10/27900900890890-1.11%11,20050億4108万+0.45%-6.56
10/269009108909000%24,80050億9773万+1.93%-6.63
10/25930930890900-3.23%61,30050億9773万+2.27%-6.63
10/24920950920930+1.09%17,50052億6765万+6.16%-6.86
10/21930950910920-1.08%46,40052億1101万+5.5%-6.78
10/20920930910930+1.09%11,00052億6765万+7.14%-6.86
10/19930930910920-1.08%18,60052億1101万+6.48%-6.78
10/189309309109300%15,60052億6765万+7.89%-6.86
10/17950950910930-2.11%41,50052億6765万+8.39%-6.86
10/149609609409500%40,00053億8093万+11.11%-7
10/13970970940950+1.06%90,10053億8093万+11.63%-7
10/12910970890940+2.17%185,20053億2429万+11.11%-6.93
10/11880920870920+5.75%62,00052億1101万+9.13%-6.78
10/07890890870870-1.14%21,60049億2780万+3.57%-6.41
10/06870890870880+2.33%50,60049億8444万+5.01%-6.49
10/05850870850860+2.38%63,10048億7116万+2.87%-6.34
10/048408608408400%10,30047億5788万+0.6%-6.19
10/03830840830840+1.2%6,20047億5788万+0.72%-6.19
09/30840850820830-1.19%14,30047億124万-0.48%-6.12
09/298508508308400%9,00047億5788万+0.72%-6.19
09/28860860840840-1.18%10,10047億5788万+0.72%-6.19
09/278408608408500%9,90048億1452万+1.67%-6.27
09/26820860820850+3.66%35,00048億1452万+1.55%-6.27
09/238208308108200%8,50046億4459万-2.03%-6.05
09/218308308108200%10,40046億4459万-2.15%-6.05
09/208208308108200%8,50046億4459万-2.26%-6.05
09/16810830810820+1.23%19,80046億4459万-2.38%-6.05
09/15820820800810-1.22%20,30045億8795万-3.57%-5.97
09/14820830810820-1.2%17,00046億4459万-2.5%-6.05
09/138408408308300%14,20047億124万-1.54%-6.12
09/12840840830830-2.35%9,20047億124万-1.66%-6.12
09/098508508408500%10,20048億1452万+0.47%-6.27
09/088508608408500%15,70048億1452万+0.24%-6.27
09/07840850840850+1.19%11,50048億1452万0%-6.27
09/068508508408400%5,90047億5788万-1.41%-6.19
09/05850850840840-1.18%9,50047億5788万-1.75%-6.19
09/028608608408500%8,40048億1452万-1.05%-6.27
09/01840860840850+2.41%21,80048億1452万-1.39%-6.27
08/31830850830830+1.22%22,20047億124万-3.82%-6.12
08/30830830820820-1.2%14,80046億4459万-5.2%-6.05
08/298408408308300%10,60047億124万-4.82%-6.12
08/26840840820830-1.19%10,00047億124万-4.71%-6.12
08/25840840830840+1.2%6,90047億5788万-3.45%-6.19
08/248308408208300%24,80047億124万-4.38%-6.12
08/23880880820830-5.68%77,70047億124万-4.27%-6.12
08/22890890870880-1.12%24,50049億8444万+1.62%-6.49
08/19840900840890+5.95%53,20050億4108万+3.25%-6.56
08/18850850840840-2.33%8,60047億5788万-2.21%-6.19
08/17840860840860+3.61%12,30048億7116万+0.23%-6.34
08/16850860830830-2.35%9,60047億124万-2.92%-6.12
08/15840880830850+2.41%24,80048億1452万-0.23%-6.27
08/12830850820830+1.22%18,60047億124万-2.35%-6.12
08/10860860810820-5.75%68,00046億4459万-3.3%-6.05
08/098708908708700%10,00049億2780万+2.59%-6.41
08/08890890870870-1.14%14,20049億2780万+2.72%-6.41
08/05890900880880-1.12%23,50049億8444万+4.02%-6.49
08/04890910890890-1.11%19,10050億4108万+5.7%-6.56