株価チャート

2016/07/01～2016/12/05

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
2016
12/051,1201,1261,1201,1260%20021億1688万+1.53%12.20.36
12/021,1301,1301,1201,126-0.09%2,50021億1688万+1.53%12.20.36
12/011,1271,1321,1271,127+0.18%2,60021億1876万+1.62%12.210.36
11/301,1261,1261,1241,1250%70021億1500万+1.53%12.190.36
11/291,1441,1441,1251,1250%2,00021億1500万+1.53%12.190.36
11/281,1381,1381,1221,125-1.14%1,20021億1500万+1.44%12.190.36
11/251,1481,1491,1381,138-0.87%1,10021億3944万+2.61%12.330.37
11/241,1051,1791,1051,148+5.32%1,40021億5824万+3.52%12.440.37
11/221,0981,1271,0871,090-0.73%4,70020億4920万-1.62%11.810.35
11/211,0901,1011,0901,098+1.48%1,90020億6424万-1.08%11.90.35
11/181,0801,0851,0801,082+0.65%2,20020億3416万-2.7%11.720.35
11/171,0701,0801,0701,075+0.47%40020億2100万-3.5%11.650.35
11/161,0701,0801,0701,0700%2,30020億1160万-4.21%11.590.35
11/151,0651,0701,0651,070+0.75%20020億1160万-4.46%11.590.35
11/141,1001,1001,0511,062-0.84%3,60019億9656万-5.43%11.510.34
11/111,0711,0751,0711,0710%80020億1348万-4.88%11.610.35
11/101,0651,0801,0651,071+1.9%1,00020億1348万-5.14%11.610.35
11/091,1071,1301,0511,051-4.71%2,30019億7588万-7.16%11.390.34
11/081,1231,1231,1031,103-1.78%2,70020億7364万-2.99%11.950.36
11/071,1261,1281,1231,123-0.27%50021億1124万-1.66%12.170.36
11/041,1331,1331,1261,126-1.92%30021億1688万-1.83%12.20.36
11/011,1481,1481,1481,1480%20021億5824万-0.43%12.440.37
10/311,1481,1481,1481,1480%60021億5824万-0.95%12.440.37
10/281,1491,1851,1281,148-0.09%3,50021億5824万-1.37%12.440.37
10/271,1351,1491,1351,149+2.5%1,10021億6012万-1.63%12.450.37
10/261,1211,1351,1201,1210%1,70021億748万-4.19%12.150.36
10/251,1241,1251,1211,121-0.27%60021億748万-4.51%12.150.36
10/241,1241,1241,1241,1240%70021億1312万-4.75%12.180.36
10/211,1251,1281,1241,124-0.53%80021億1312万-5.15%12.180.36
10/201,1311,1351,1301,1300%40021億2440万-5.2%12.240.36
10/191,1351,1351,1301,130-0.44%5,30021億2440万-5.68%12.240.36
10/181,1371,1371,1351,135-0.18%1,20021億3380万-5.73%12.30.37
10/131,1411,1411,1371,137-0.09%40021億3756万-6.03%12.320.37
10/121,1381,1381,1381,138-0.09%50021億3944万-6.34%12.330.37
10/111,1391,1391,1391,139+0.09%60021億4132万-6.72%12.340.37
10/071,1391,1391,1381,1380%60021億3944万-7.33%12.330.37
10/061,1401,1501,1271,138-1.04%1,50021億3944万-7.85%12.330.37
10/051,1311,1501,1311,150+1.05%40021億6200万-7.41%12.460.37
10/041,1391,1391,1311,138-1.04%2,90021億3944万-8.74%12.330.37
10/031,1501,1501,1501,150+1.32%30021億6200万-8.15%12.460.37
10/01株式併合 10→1
09/301,1391,1391,1311,135-1.3%3,30021億3380万-9.63%12.30.37
09/291,1851,1851,1401,150-2.95%3,40021億6200万-8.8%12.460.37
09/281,1811,1851,1811,185-3.66%70022億2780万-6.32%12.840.38
09/271,2801,2801,2301,230-1.6%1,70023億1240万-2.92%13.330.4
09/261,2401,2501,2401,250-1.57%1,90023億5000万-1.42%13.550.4
09/231,2601,2701,2201,270-2.31%1,50023億8760万+0.24%13.760.41
09/211,2601,3001,2601,300+1.56%1,30024億4400万+2.69%14.090.42
09/201,2101,2801,2101,280+4.07%1,10024億640万+1.27%13.870.41
09/161,2201,2301,2001,230+2.5%80023億1240万-2.61%13.330.4
09/151,2001,2001,2001,200-3.23%30022億5600万-5.06%130.39
09/141,2501,2501,2401,240-1.59%30023億3120万-1.98%13.440.4
09/131,2601,2601,2601,2600%10023億6880万-0.24%13.660.41
09/121,2901,2901,2601,260-2.33%1,90023億6880万0%13.660.41
09/091,2901,2901,2701,290+0.78%60024億2520万+2.71%13.980.42
09/081,2801,2801,2801,280+0.79%20024億640万+2.32%13.870.41
09/071,2701,2701,2701,270-0.78%10023億8760万+1.93%13.760.41
09/061,2601,2801,2601,280+0.79%1,00024億640万+2.89%13.870.41
09/051,2501,2701,2501,270-1.55%20023億8760万+2.42%13.760.41
09/021,2901,2901,2901,290-2.27%40024億2520万+4.2%13.980.42
09/011,3201,3201,3201,3200%1,30024億8160万+6.8%14.310.43
08/311,3201,3201,3201,320+2.33%1,70024億8160万+7.14%14.310.43
08/291,2901,2901,2901,290+0.78%30024億2520万+4.96%13.980.42
08/261,2801,2801,2801,280+0.79%40024億640万+4.58%13.870.41
08/251,2601,2801,2401,270+0.79%2,00023億8760万+4.18%13.760.41
08/241,2501,2601,2501,260+0.8%90023億6880万+3.79%13.660.41
08/231,2501,2501,2501,2500%80023億5000万+3.31%13.550.4
08/221,2401,2601,2101,250+0.81%1,30023億5000万+3.65%13.550.4
08/191,2501,2501,2401,240-1.59%70023億3120万+3.16%13.440.4
08/181,2501,2601,2401,260+3.28%2,40023億6880万+5.18%13.660.41
08/171,2401,2401,2201,220-1.61%1,40022億9360万+2.26%13.220.39
08/161,2601,2601,2401,240-1.59%90023億3120万+4.29%13.440.4
08/151,2601,2601,2601,260+0.8%10023億6880万+6.33%13.660.41
08/121,2401,2501,2301,250-0.79%30023億5000万+5.84%13.550.4
08/101,2301,2701,2301,260+4.13%4,80023億6880万+6.78%13.660.41
08/091,1901,2101,1901,210+1.68%60022億7480万+2.8%13.110.39
08/081,2001,2001,1701,190+0.85%1,20022億3720万+1.19%12.90.38
08/051,1701,1801,1701,1800%20022億1840万+0.25%12.790.38
08/041,1501,1801,1501,180+1.72%80022億1840万+0.34%12.790.38
08/031,1601,1601,1601,1600%30021億8080万-1.28%12.570.37
08/021,1801,1801,1601,160-3.33%40021億8080万-1.36%12.570.37
08/011,1701,2001,1701,2000%2,00022億5600万+2.13%130.39
07/291,1701,2001,1701,200-1.64%2,80022億5600万+2.04%130.39
07/281,2401,2401,2001,220-1.61%1,20022億9360万+3.57%13.220.39
07/271,2401,2401,1801,240+1.64%90023億3120万+5.08%13.440.4
07/261,2301,2401,2001,220-1.61%1,20022億9360万+3.39%13.220.39
07/251,1801,2501,1701,240+6.9%12,20023億3120万+5%13.440.4
07/221,1601,1701,1601,1600%80021億8080万-1.78%12.570.37
07/211,1601,1601,1601,160+1.75%40021億8080万-2.19%12.570.37
07/201,1301,1501,1301,140-0.87%1,50021億4320万-4.2%12.350.37
07/191,1501,1601,1301,150-0.86%1,50021億6200万-3.77%12.460.37
07/151,1601,1601,1601,160+0.87%20021億8080万-3.41%12.570.37
07/141,1401,1501,1301,1500%70021億6200万-4.64%12.460.37
07/131,1501,1501,1501,150+1.77%90021億6200万-5.12%12.460.37
07/121,1201,1401,1201,130+1.8%3,30021億2440万-7.38%12.250.36
07/111,1301,1501,0701,110-2.63%9,00020億8680万-9.54%12.030.36
07/081,1401,1401,1201,140-1.72%1,00021億4320万-7.77%12.350.37
07/071,2001,2001,1501,160-4.92%1,50021億8080万-6.75%12.570.37
07/051,1901,2201,1901,220+1.67%50022億9360万-2.48%13.220.39
07/041,1801,2301,1801,200+0.84%1,90022億5600万-4.46%130.39
07/011,1701,1901,1701,190-0.83%30022億3720万-5.71%12.90.38