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
20199/1, 株式分割 1→10
2016
12/302,3002,3052,2712,291-0.74%1,060,0006432億6698万+1.91%23.433.96
12/292,3022,3252,2952,308-0.47%1,318,0006480億4024万+2.81%23.613.98
12/282,3132,3282,3022,319+0.48%1,144,0006511億2882万+3.53%23.724
12/272,2982,3222,2872,308+0.39%1,065,0006480億4024万+3.41%23.613.98
12/262,2802,3052,2792,299+0.48%746,0006455億1322万+3.23%23.523.97
12/222,3042,3192,2742,288-0.35%1,023,0006424億2464万+3.02%23.43.95
12/212,2962,3332,2902,296+0.26%2,011,0006446億7088万+3.56%23.493.96
12/202,2532,2922,2522,290+1.69%1,981,0006429億8620万+3.62%23.423.95
12/192,1872,2532,1862,252+2.83%1,869,0006323億1656万+2.13%23.043.89
12/162,2252,2272,1762,190-2.19%3,360,0006149億820万-0.54%22.43.78
12/152,2572,2762,2352,239-0.18%1,850,0006286億6642万+1.54%22.93.87
12/142,2522,2782,2422,243+0.13%1,592,0006297億8954万+1.82%22.943.87
12/132,2552,2552,2172,240-0.53%1,987,0006289億4720万+1.63%22.913.87
12/122,2372,2582,2162,252+0.27%2,184,0006323億1656万+2.18%23.043.89
12/092,2302,2662,2282,246+0.4%2,686,0006306億3188万+1.86%22.973.88
12/082,2122,2422,1932,237+2.19%2,374,0006281億486万+1.5%22.883.86
12/072,2072,2072,1762,189-0.77%1,570,0006146億2742万-0.73%22.393.78
12/062,2182,2282,1952,206+0.73%2,476,0006194億68万-0.05%22.563.81
12/052,1842,2162,1662,190-0.27%2,214,0006149億820万-0.86%22.43.78
12/022,2192,2212,1872,196-1.57%1,264,0006165億9288万-0.72%22.463.79
12/012,2552,2552,2222,231-0.53%2,120,0006264億2018万+0.72%22.823.85
11/302,2372,2512,2152,243+0.13%2,031,0006297億8954万+1.22%22.93.87
11/292,2082,2602,1992,240+2.47%2,722,0006289億4720万+1.13%22.873.86
11/282,2052,2162,1772,186-1.4%1,964,0006137億8508万-1.22%22.323.77
11/252,2102,2182,1922,217+0.32%1,617,0006224億8926万+0.05%22.643.82
11/242,2102,2462,1972,210+0.87%3,741,0006205億2380万-0.36%22.573.81
11/222,1262,2002,1192,191+3.06%3,493,0006151億8898万-1.35%22.373.78
11/212,1502,1602,1082,126-2.52%4,303,0005969億3828万-4.32%21.713.66
11/182,1582,1822,1432,181+1.07%1,976,0006123億8118万-2.07%22.273.76
11/172,1892,1982,1482,158-0.87%2,603,0006059億2324万-3.14%22.033.72
11/162,1242,1852,1112,177+3.03%3,304,0006112億5806万-2.38%22.233.75
11/152,1442,1482,0952,113-2.22%4,281,0005932億8814万-5.29%21.583.64
11/142,1882,1972,1492,161-1.1%4,281,0006067億6558万-3.18%22.073.72
11/112,2572,2662,1692,185-3.83%4,997,0006135億430万-2.02%22.313.77
11/102,2362,2792,2212,272+3.7%2,573,0006379億3216万+1.88%23.23.92
11/092,2592,2692,1572,191-2.97%2,718,0006151億8898万-1.53%22.373.78
11/082,2642,2752,2422,258+0.13%1,529,0006340億124万+1.57%23.063.89
11/072,2752,2752,2482,255-0.09%1,872,0006331億5890万+1.85%23.033.89
11/042,2242,2662,2242,257+1.35%3,329,0006337億2046万+2.31%23.053.89
11/022,2402,2442,2182,227-1.24%2,284,0006252億9706万+1.32%22.743.84
11/012,2402,2672,2332,255+0.49%1,863,0006331億5890万+2.97%23.033.89
10/312,2442,2812,2322,244-0.53%2,539,0006300億7032万+2.94%22.913.87
10/282,2812,2912,2372,256-0.53%4,324,0006334億3968万+3.92%23.043.89
10/272,2932,3022,2632,268-0.7%1,978,0006368億904万+5%23.163.91
10/262,2602,2912,2442,284+1.33%1,606,0006413億152万+6.43%23.323.94
10/252,2172,2632,2022,254+1.76%1,628,0006328億7812万+5.67%23.023.88
10/242,2012,2232,1912,215+1.7%1,904,0006219億2770万+4.48%22.623.82
10/212,2212,2302,1692,178-4.01%4,289,0006115億3884万+3.37%22.243.75
10/202,2552,2942,2542,269-0.18%2,764,0006370億8982万+8.1%23.173.91
10/192,2552,2902,2552,273+0.13%2,142,0006382億1294万+9.02%23.213.92
10/182,2352,2782,2342,270+1.57%2,725,0006373億7060万+9.56%23.183.91
10/172,2172,2422,2112,235+0.22%1,968,0006275億4330万+8.6%22.823.85
10/142,2182,2412,2112,230+0.27%3,015,0006261億3940万+8.94%22.773.84
10/132,2102,2362,1972,224+0.95%2,186,0006244億5472万+9.29%22.713.83
10/122,1712,2252,1562,203+0.64%3,128,0006185億5834万+8.9%22.493.8
10/112,1712,1992,1692,189+2.24%2,450,0006146億2742万+8.85%22.353.77
10/072,1102,1532,1052,141+0.9%2,548,0006011億4998万+7.05%21.863.69
10/062,2372,2472,1032,122-3.02%7,683,0005958億1516万+6.69%21.673.66
10/052,1792,2192,1642,188+1.81%5,342,0006143億4664万+10.56%22.343.77
10/042,1432,1702,1342,149+0.66%3,583,0006033億9622万+9.25%21.943.7
10/032,0742,1542,0732,135+5.02%3,875,0005994億6530万+9.1%21.83.68
09/302,0302,0442,0052,033-0.97%1,430,0005708億2574万+4.26%20.763.5
09/292,0532,0642,0402,053-0.05%1,502,0005764億4134万+5.39%20.963.54
09/282,0352,0762,0352,054+1.13%2,001,0005767億2212万+5.55%20.973.54
09/271,9872,0311,9762,031+1.35%1,608,0005702億6418万+4.53%20.743.5
09/262,0082,0222,0012,004-0.89%1,115,0005626億8312万+3.3%20.463.45
09/231,9862,0301,9792,022+2.07%3,286,0005677億3716万+4.28%20.653.49
09/211,9301,9841,9241,981+2.96%1,814,0005562億2518万+2.22%20.233.41
09/201,9321,9471,9191,924-0.98%1,668,0005402億2072万-0.82%19.653.32
09/161,9001,9491,9001,943+0.83%1,808,0005455億5554万-0.15%19.843.35
09/151,8891,9401,8861,927+1%1,984,0005410億6306万-1.28%19.683.32
09/141,9201,9251,8931,908-2.45%3,130,0005357億2824万-2.5%19.483.29
09/131,9281,9641,9281,956+1.45%1,737,0005492億568万-0.31%19.973.37
09/121,9231,9351,9131,928-0.62%1,643,0005413億4384万-1.78%19.693.32
09/091,9501,9631,9361,940-0.1%1,989,0005447億1320万-1.37%19.813.34
09/081,9301,9431,9221,942+0.21%1,395,0005452億7476万-1.27%19.833.35
09/071,9311,9661,9101,938-0.67%3,413,0005441億5164万-1.72%19.793.34
09/061,9201,9581,9171,951+2.2%2,800,0005478億178万-1.66%19.923.36
09/051,9561,9561,8881,909-0.37%3,478,0005360億902万-4.41%19.493.29
09/021,8941,9281,8941,916+1.11%2,703,0005379億7448万-4.77%19.563.3
09/011,8301,8961,8281,895+1.55%2,434,0005320億7810万-6.42%19.353.27
08/311,8561,8661,8231,866-0.74%2,559,0005239億3548万-8.44%19.23.24
08/301,8751,8851,8511,880-0.69%1,770,0005278億6640万-8.43%19.343.26
08/291,9161,9181,8751,893+0.05%1,616,0005315億1654万-8.51%19.483.29
08/261,9261,9361,8921,892-3.17%3,314,0005312億3576万-9.21%19.473.29
08/251,9992,0011,9451,954-2.1%2,429,0005486億4412万-7.04%20.13.39
08/242,0102,0151,9811,996-0.55%1,966,0005604億3688万-5.8%20.543.47
08/231,9702,0191,9682,007+1.98%1,860,0005635億2546万-5.86%20.653.49
08/221,9511,9821,9381,968+1.03%2,227,0005525億7504万-8.12%20.253.42
08/191,9751,9761,9261,948-1.77%2,842,0005469億5944万-9.65%20.043.38
08/181,9982,0251,9761,983-1.05%2,002,0005567億8674万-8.66%20.43.44
08/172,0152,0171,9832,004-1.47%2,313,0005626億8312万-8.28%20.623.48
08/162,0732,0782,0222,034-1.69%1,762,0005711億652万-7.38%20.933.53
08/152,0742,0922,0452,069-1.24%1,781,0005809億3382万-6.08%21.293.59
08/122,0702,1052,0612,095+2%1,926,0005882億3410万-5.2%21.553.64
08/102,0252,0672,0162,054+1.58%1,706,0005767億2212万-7.39%21.133.57
08/091,9912,0341,9712,022+1.2%1,911,0005677億3716万-9.25%20.83.51
08/082,0212,0321,9811,998-1.14%2,659,0005609億9844万-10.88%20.563.47
08/051,9272,0551,9222,021+4.18%5,886,0005674億5638万-10.73%20.793.51
08/042,0412,0451,9221,940-6.28%8,218,0005447億1320万-15.02%19.963.37