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
20177/1, 株式併合 10→1
2016
12/301,2501,2501,2201,240-0.8%12,50015億3760万+0.9%49.141.39
12/291,2601,2601,2401,250-1.57%7,90015億5000万+1.87%49.541.4
12/281,2401,2701,2301,270+2.42%11,50015億7480万+3.84%50.331.42
12/271,2501,2901,2201,2400%35,50015億3760万+1.64%49.141.39
12/261,2801,2901,2401,240-3.13%22,00015億3760万+1.89%49.141.39
12/221,3401,3401,2501,280-7.91%130,70015億8720万+5.52%50.731.43
12/211,2001,6601,2001,390+15.83%933,50017億2360万+15.16%55.091.56
12/201,1901,2001,1901,2000%1,90014億8800万+0.33%47.561.34
12/191,1901,2001,1901,200+0.84%2,10014億8800万+0.67%47.561.34
12/161,2001,2001,1901,190-0.83%5,50014億7560万+0.25%47.161.33
12/151,2101,2101,2001,2000%4,00014億8800万+1.44%47.561.34
12/141,2201,2201,1901,2000%5,60014億8800万+1.95%47.561.34
12/131,2101,2101,1801,200-0.83%7,80014億8800万+2.21%47.561.34
12/121,2101,2201,2001,2100%4,10015億40万+3.15%47.951.35
12/091,2401,2501,2001,210-3.2%10,20015億40万+3.33%47.951.35
12/081,2801,2801,2301,2500%7,60015億5000万+6.93%49.541.4
12/071,2601,2601,2301,2500%6,30015億5000万+7.11%49.541.4
12/061,2401,2701,2301,250+1.63%8,10015億5000万+7.3%49.541.4
12/051,2401,2401,2001,230-1.6%3,70015億2520万+5.85%48.741.38
12/021,2101,2501,2001,250+3.31%8,40015億5000万+7.76%49.541.4
12/011,2101,2401,2001,210+0.83%9,30015億40万+4.67%47.951.35
11/301,1901,2101,1801,2000%4,10014億8800万+3.81%47.561.34
11/291,1901,2001,1801,200+0.84%2,00014億8800万+3.9%47.561.34
11/281,1901,1901,1701,190+0.85%50014億7560万+3.03%47.161.33
11/251,1901,2001,1801,1800%6,40014億6320万+2.08%46.761.32
11/241,1801,2001,1801,180+1.72%14,30014億6320万+2.08%46.761.32
11/221,1801,1801,1401,160-1.69%6,10014億3840万+0.35%45.971.3
11/211,1701,1801,1601,180+0.85%3,00014億6320万+2.08%46.761.32
11/181,1401,1701,1401,170+2.63%3,50014億5080万+1.39%46.371.31
11/171,1201,1401,1201,1400%1,80014億1360万-1.21%45.181.28
11/161,1201,1501,1101,140+2.7%7,10014億1360万-1.21%45.181.28
11/151,1201,1201,1101,110+0.91%2,20013億7640万-3.9%43.991.24
11/141,0901,1201,0901,100+1.85%3,50013億6400万-4.84%43.591.23
11/111,0901,0901,0801,0800%1,80013億3920万-6.66%42.81.21
11/101,0901,1001,0701,080+2.86%13,80013億3920万-6.74%42.81.21
11/091,1501,1501,0301,050-7.89%11,40013億200万-9.4%41.611.18
11/081,1501,1501,1301,140-1.72%1,60014億1360万-1.81%45.181.28
11/071,1601,1601,1601,1600%30014億3840万+0.17%45.971.3
11/041,1401,1601,1201,1600%2,10014億3840万+0.35%45.971.3
11/021,1701,1801,1201,160-3.33%9,20014億3840万+0.52%45.971.3
11/011,2101,2101,1701,2000%7,00014億8800万+4.17%47.561.34
10/311,1801,2101,1801,200+1.69%3,70014億8800万+4.53%47.561.34
10/281,1801,1901,1701,180+0.85%1,90014億6320万+3.24%46.761.32
10/271,1801,1801,1601,1700%3,90014億5080万+2.63%46.371.31
10/261,1901,1901,1701,170-1.68%4,60014億5080万+2.99%46.371.31
10/251,1901,2201,1901,190+0.85%8,30014億7560万+5.03%47.161.33
10/241,2201,2301,1801,180-1.67%6,70014億6320万+4.52%46.761.32
10/211,2201,3101,2001,200-1.64%88,20014億8800万+6.57%47.561.34
10/201,1901,2301,1801,220+2.52%25,10015億1280万+8.64%48.351.37
10/191,1801,2201,1601,190+0.85%34,30014億7560万+6.44%47.161.33
10/181,1401,1801,1401,180+3.51%13,90014億6320万+5.73%46.761.32
10/171,1301,1501,1301,140-0.87%2,20014億1360万+2.33%45.181.28
10/141,1301,1501,1301,1500%1,20014億2600万+3.23%45.571.29
10/131,1601,1601,1401,150-0.86%4,20014億2600万+3.23%45.571.29
10/121,1701,1701,1501,1600%11,70014億3840万+4.22%45.971.3
10/111,1101,1701,1101,160+2.65%14,10014億3840万+4.41%45.971.3
10/071,1301,1301,1201,130+0.89%3,20014億120万+1.8%44.781.26
10/061,1101,1201,1101,1200%6,00013億8880万+0.9%44.391.25
10/051,1101,1201,1101,120+1.82%1,60013億8880万+0.99%44.391.25
10/041,0901,1001,0901,100+0.92%2,40013億6400万-0.81%43.591.23
10/031,0801,0901,0801,090+1.87%1,00013億5160万-1.71%43.21.22
09/301,0901,0901,0701,070-2.73%4,50013億2680万-3.69%42.41.2
09/291,1101,1201,1001,100-1.79%3,10013億6400万-1.26%43.591.23
09/281,0901,1201,0801,120+1.82%5,50013億8880万+0.45%44.391.25
09/271,0901,1001,0901,1000%80013億6400万-1.43%43.591.23
09/261,1001,1001,0901,100+0.92%70013億6400万-1.52%43.591.23
09/231,0901,1001,0901,0900%60013億5160万-2.5%43.21.22
09/211,0801,0901,0701,090+0.93%1,50013億5160万-2.68%43.21.22
09/201,0901,1001,0801,080-0.92%2,00013億3920万-3.66%42.81.21
09/161,0801,0901,0801,0900%2,80013億5160万-3.02%43.21.22
09/151,1101,1101,0801,090-1.8%5,80013億5160万-3.2%43.21.22
09/141,1101,1201,1101,110-0.89%2,40013億7640万-1.6%43.991.24
09/131,1201,1201,1101,120+0.9%1,10013億8880万-1.06%44.391.25
09/121,1301,1301,1101,110-1.77%2,30013億7640万-2.03%43.991.24
09/091,1301,1301,1201,130-0.88%80014億120万-0.35%44.781.26
09/081,1401,1401,1201,1400%5,10014億1360万+0.53%45.181.28
09/071,1401,1501,1401,140+0.88%70014億1360万+0.62%45.181.28
09/061,1401,1401,1301,1300%50014億120万-0.26%44.781.26
09/051,1201,1401,1201,130+0.89%3,80014億120万-0.26%44.781.26
09/021,1201,1201,1101,1200%80013億8880万-1.06%44.391.25
09/011,1301,1301,1201,120-0.88%5,70013億8880万-1.15%44.391.25
08/311,1101,1301,1101,130+1.8%2,90014億120万-0.35%44.781.26
08/301,1001,1101,1001,1100%1,50013億7640万-2.03%43.991.24
08/291,1201,1201,1001,1100%4,10013億7640万-2.12%43.991.24
08/261,1201,1201,1101,110-2.63%3,20013億7640万-2.12%43.991.24
08/251,1401,1401,1401,1400%10014億1360万+0.62%45.181.28
08/241,1301,1401,1301,140+0.88%2,00014億1360万+0.71%45.181.28
08/231,1401,1401,1301,130-0.88%2,40014億120万-0.18%44.781.26
08/221,1301,1401,1301,140+0.88%1,10014億1360万+0.88%45.181.28
08/191,1301,1401,1301,130+0.89%1,60014億120万+0.09%44.781.26
08/181,1301,1401,1201,120-0.88%3,50013億8880万-0.62%44.391.25
08/171,1401,1401,1301,1300%90014億120万+0.36%44.781.26
08/161,1601,1601,1301,130-1.74%4,30014億120万+0.71%44.781.26
08/151,1401,1501,1401,1500%2,50014億2600万+2.86%45.571.29
08/121,1601,1701,1401,150+0.88%5,90014億2600万+3.23%45.571.29
08/101,2101,2101,1401,140-5%26,00014億1360万+2.7%45.181.28
08/091,1401,2901,1401,200+5.26%131,00014億8800万+8.3%47.561.34
08/081,1301,1601,1201,140+0.88%4,60014億1360万+3.35%45.181.28
08/051,1401,1401,1201,130-0.88%1,40014億120万+2.63%44.781.26
08/041,1301,1401,1201,140+1.79%3,00014億1360万+3.83%45.181.28