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
20241/1, 株式分割 1→3
2016
12/30841864838858+0.23%4,670,4009006億7936万-4.45%14.231.68
12/29853863850856-2.43%8,253,6008985億7988万-4.78%14.21.68
12/28873881871877-1.53%6,331,5009209億7439万-2.3%14.551.72
12/27882897876891+0.6%4,824,0009353億2088万-0.78%14.781.75
12/26889895885886-0.67%3,885,0009297億2225万-1.26%14.691.74
12/22894898888892+0.04%7,815,0009360億2070万-0.37%14.791.75
12/21903904884891-0.37%8,526,9009356億7079万-0.3%14.791.75
12/20898900880895-3.66%15,293,4009391億6993万+0.3%14.841.75
12/19924930920929-0.78%4,921,5009748億6119万+4.46%15.411.82
12/16937942931936+0.97%5,546,7009825億5930万+5.88%15.531.84
12/15924942922927+1.31%7,845,0009731億1162万+5.46%15.381.82
12/14915916902915+0.51%4,904,7009605億1470万+4.93%15.181.79
12/13906913897910-1.73%9,070,8009556億1590万+5%15.11.79
12/12927945916926+1.87%11,561,4009724億1179万+7.34%15.371.82
12/09900917899909-0.91%13,278,6009545億6616万+6.11%15.091.78
12/08912920904918+1.25%8,520,6009633億1402万+7.96%15.221.8
12/07905908900906+0.33%6,196,8009514億1693万+7.26%15.041.78
12/06918920898903+0.26%5,699,4009482億6770万+7.54%14.991.77
12/05899907891901-0.66%6,759,0009458億1830万+7.9%14.951.77
12/02897908897907+0.33%5,714,4009521億1676万+9.41%15.051.78
12/01896923891904+3.08%11,491,8009489億6753万+9.84%151.77
11/30886887876877-0.19%7,436,7009206億2448万+7.34%14.551.72
11/29870880869879-0.6%6,018,6009223億7405万+8.34%14.581.72
11/28880885869884+0.08%5,245,8009279億7268万+9.68%14.671.73
11/25873895873883+1.92%7,730,7009272億7285万+10.42%14.651.73
11/24861870853867+2.65%7,619,4009097億7713万+9.29%14.381.7
11/22853855842844-2.01%6,880,5008863億3288万+7.15%14.011.66
11/21870873857862-1.45%6,890,4009045億2842万+10.05%14.31.69
11/18865877863874+3.31%8,337,0009178億2516万+12.53%14.511.71
11/17834846827846+0.04%6,117,0008884億3236万+9.77%14.041.66
11/16849858844846+0.71%6,397,5008880億8245万+10.44%14.041.66
11/15834845833840+1.16%5,178,0008817億8399万+10.38%13.941.65
11/14824843817830+2.01%7,041,3008716億3648万+9.69%13.781.63
11/11823841809814+0.58%11,604,0008544億9068万+8.24%13.51.6
11/10800812795809+10.06%10,901,1008495億9188万+8.2%13.431.59
11/09804815724735-8.84%15,711,9007719億1091万-1.16%12.21.44
11/08802813802807+1.13%5,786,7008467億9256万+8.86%13.381.58
11/07797804786798+3.82%7,888,5008373億4488万+8.38%13.231.56
11/04733777732768+1.54%8,570,4008065億5242万+5.11%12.751.51
11/02767768753757-3.4%7,004,4007943億542万+4.08%12.551.48
11/01779785771783+0.64%5,275,8008222億9856万+8.2%131.54
10/31769783766778+1.21%6,198,3008170億4985万+8.4%12.911.53
10/28763770760769+1.9%6,806,1008072億5225万+7.7%12.761.51
10/27758759750755-0.18%3,694,8007922億593万+6.29%12.521.48
10/26752759751756-0.04%3,793,8007936億559万+7.08%12.541.48
10/25753762751756+1.93%4,932,9007939億5551万+7.74%12.551.48
10/24741744735742-0.04%3,279,0007789億919万+6.3%12.311.46
10/21743749740742+0.72%4,712,4007792億5911万+6.81%12.321.46
10/20718737713737+3.03%6,084,3007736億6048万+6.35%12.231.45
10/19724725709715-1.24%5,284,8007509億1605万+3.67%11.871.4
10/18718729717724+0.05%4,481,4007603億6373万+4.98%12.021.42
10/17721731720724+0.37%3,699,6007600億1382万+5.08%12.011.42
10/14716724710721+0.46%5,557,8007572億1451万+5%11.971.41
10/13722735716718-0.05%6,878,1007537億1536万+4.51%11.911.41
10/12719727713718-1.64%3,769,8007540億6528万+4.71%11.921.41
10/11730748728730+0.37%6,774,9007666億6219万+6.62%12.121.43
10/07723732722728+1.3%7,180,5007638億6288万+6.38%12.071.43
10/06729735716718-0.09%6,060,9007540億6528万+5.17%11.921.41
10/05696725695719+4.25%9,983,7007547億6511万+5.43%11.931.41
10/04672692672690+2.78%6,363,9007239億7265万+1.42%11.441.35
10/03686687667671-0.35%5,098,2007043億7745万-1.03%11.131.32
09/30667675664673-2.18%7,211,7007068億2685万-0.54%11.171.32
09/29671692671688+3.72%7,402,5007225億7299万+1.82%11.421.35
09/28661666658664-0.6%4,654,8006966億7933万-1.39%11.011.3
09/27650668645668+2.19%6,312,9007008億7831万-0.79%11.081.31
09/26660661652653-0.91%4,626,3006858億3199万-2.92%10.841.28
09/23667667656659-2.08%6,324,6006921億3045万-1.88%10.941.29
09/21653675644673+2.85%10,364,1007068億2685万+0.35%11.171.32
09/20645658639655-0.2%7,742,1006872億3165万-2.14%10.861.28
09/16655658646656+0.51%6,611,1006886億3131万-1.94%10.881.29
09/15665668648653-3.31%8,615,1006851億3216万-2.3%10.831.28
09/14679680670675-1.79%6,875,4007085億7642万+1.2%11.21.32
09/13685703685687+1.23%7,527,6007215億2325万+3.2%11.41.35
09/12677686674679-2.16%5,532,6007127億7539万+2.41%11.261.33
09/09686700686694-0.67%9,150,9007285億2153万+5.31%11.511.36
09/08694707692699+1.3%7,492,2007334億2033万+6.83%11.591.37
09/07683698674690-2.64%9,382,2007239億7265万+6.59%11.441.35
09/06705712700708+1.05%4,551,9007435億6785万+10.16%11.751.39
09/05707712695701+1.01%6,217,2007358億6973万+9.87%11.631.37
09/02689700675694-1.61%9,769,5007285億2153万+9.64%11.511.36
09/01703723702705-0.19%8,362,2007404億1862万+11.96%11.71.38
08/31699713697707+3.16%9,298,2007418億1828万+12.89%11.721.39
08/30675686672685+0.78%7,414,2007190億7385万+10.31%11.361.34
08/29663691662680+6.64%16,177,8007134億7522万+9.98%11.281.33
08/26634645629637-0.62%6,495,3006690億3611万+3.8%10.571.25
08/25635646635641+0.47%7,311,0006732億3508万+4.79%10.641.26
08/24640649637638+0.52%4,589,4006700億8585万+4.64%10.591.25
08/23652653628635-3.5%8,299,2006665億8671万+4.61%10.531.25
08/22655660648658+0.92%6,698,7006907億3079万+8.76%10.921.29
08/19634658634652+3.33%8,750,4006844億3233万+8.31%10.821.28
08/18626646621631-0.47%7,963,8006623億8773万+5.52%10.471.24
08/17624637611634+0.21%10,701,0006655億3696万+6.91%10.521.24
08/16645656632633-1.45%7,956,3006641億3731万+7.6%10.51.24
08/15645648637642-0.47%5,363,1006739億3491万+10.5%10.651.26
08/12633649626645+2.71%9,728,4006770億8413万+12.37%10.71.27
08/10627632611628-1.36%9,986,1006592億3851万+10.56%10.421.23
08/09614637611637+3.92%16,745,1006683億3628万+13.08%10.561.25
08/08593618589613+6.24%16,083,6006431億4245万+9.99%10.161.2
08/05600603569577+1.41%17,467,5006053億5171万+4.28%9.571.13
08/04545572545569+3.9%14,153,1005969億5376万+3.21%9.431.12