株価チャート

2016/06/27~2016/12/30

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
12/301,5701,5801,5601,580+1.94%30028億2739万-0.38%13.130.25
12/291,5601,5601,5501,550-0.64%40027億7370万-2.02%12.890.25
12/281,5501,5801,5501,560-1.89%90027億9160万-1.27%12.970.25
12/271,5901,5901,5701,5900%1,20028億4528万+0.89%13.220.25
12/261,6201,6201,5901,590-1.24%2,50028億4528万+1.15%13.220.25
12/221,6401,6401,6001,610-1.83%1,40028億8107万+2.68%13.380.26
12/211,6201,6601,6201,640+1.23%1,90029億3475万+4.99%13.630.26
12/201,6201,6301,6201,6200%90028億9897万+4.11%13.470.26
12/191,6401,6501,6201,620+1.25%3,00028億9897万+4.52%13.470.26
12/161,6101,6301,6001,600+1.27%1,60028億6318万+3.63%13.30.26
12/151,6001,6001,5801,580-1.25%30028億2739万+2.73%13.130.25
12/141,6001,6201,6001,600-1.23%1,40028億6318万+4.44%13.30.26
12/131,5901,6201,5901,620+1.25%1,30028億9897万+6.02%13.470.26
12/121,6401,6401,6001,6000%1,40028億6318万+5.12%13.30.26
12/091,6001,6001,6001,6000%1,60028億6318万+5.47%13.30.26
12/081,5801,6201,5801,600+1.27%2,70028億6318万+5.75%13.30.26
12/071,6001,6101,5801,580-1.25%1,40028億2739万+4.71%13.130.25
12/061,5901,6001,5701,600-1.23%2,00028億6318万+6.31%13.30.26
12/051,6201,6201,6001,6200%1,80028億9897万+8%13.470.26
12/021,5701,6801,5701,620+3.85%12,60028億9897万+8.36%13.470.26
12/011,5301,5601,5301,560+1.3%1,90027億9160万+4.7%12.970.25
11/301,5301,5401,5301,540+0.65%30027億5581万+3.56%12.80.25
11/291,5301,5301,5201,530+0.66%70027億3791万+3.03%12.720.24
11/281,5101,5501,5101,520+0.66%2,20027億2002万+2.49%12.640.24
11/251,5101,5201,5101,510+0.67%2,00027億212万+1.96%12.550.24
11/241,4901,5001,4801,500+1.35%1,90026億8423万+1.42%12.470.24
11/221,4801,4901,4801,4800%1,00026億4844万+0.27%12.30.24
11/211,4701,4901,4701,480+0.68%70026億4844万+0.2%12.30.24
11/181,4801,4801,4501,470-2%70026億3054万-0.41%12.220.23
11/171,4501,5001,4501,500+2.04%60026億8423万+1.63%12.470.24
11/161,4701,4801,4401,4700%70026億3054万-0.27%12.220.23
11/151,4701,4701,4701,4700%10026億3054万-0.27%12.220.23
11/141,4601,4701,4601,4700%30026億3054万-0.14%12.220.23
11/111,4201,4801,4201,4700%90026億3054万-0.07%12.220.23
11/101,4401,4701,4401,470+2.8%1,30026億3054万-0.14%12.220.23
11/091,4601,4601,4301,430-3.38%70025億5896万-2.79%11.890.23
11/081,4801,4801,4801,4800%20026億4844万+0.48%12.30.24
11/021,4801,4801,4801,4800%40026億4844万+0.54%12.30.24
11/011,4901,4901,4801,480-0.67%60026億4844万+0.48%12.30.24
10/311,5001,5201,4901,490-0.67%90026億6633万+1.15%12.390.24
10/281,4801,5001,4801,500+1.35%1,00026億8423万+1.83%12.470.24
10/271,4901,5101,4801,480-0.67%1,90026億4844万+0.54%12.30.24
10/261,4901,4901,4901,490+0.68%60026億6633万+1.22%12.390.24
10/251,5001,5001,4801,480-1.33%80026億4844万+0.54%12.30.24
10/201,5001,5001,5001,500+0.67%10026億8423万+1.97%12.470.24
10/191,4701,5001,4701,4900%40026億6633万+1.29%12.390.24
10/181,4301,4901,4301,490+0.68%1,00026億6633万+1.22%12.390.24
10/171,4801,4801,4801,480+0.68%10026億4844万+0.54%12.30.24
10/141,4401,4701,4401,470+1.38%30026億3054万-0.14%12.220.23
10/131,4501,4501,4501,450+1.4%10025億9475万-1.43%12.050.23
10/121,4801,4801,4301,430-4.67%60025億5896万-2.85%11.890.23
10/111,4901,5001,4901,500+2.04%40026億8423万+1.76%12.470.24
10/061,4701,4701,4701,4700%10026億3054万-0.2%12.220.23
10/041,4501,4701,4401,470+1.38%40026億3054万-0.2%12.220.23
09/301,4501,4501,4501,4500%10025億9475万-1.56%12.060.23
09/271,4501,4501,4501,450+1.4%10025億9475万-1.56%12.060.23
09/261,4701,4701,4301,430-1.38%30025億5896万-2.72%11.890.23
09/201,4601,4701,4501,450-2.03%1,70025億9475万-1.23%12.060.23
09/161,4501,4801,4501,480+1.37%20026億4844万+0.95%12.30.24
09/151,4601,4701,4601,460-0.68%60026億1265万-0.21%12.140.23
09/131,4701,4701,4701,4700%30026億3054万+0.68%12.220.23
09/121,5001,5001,4601,470-1.34%30026億3054万+0.82%12.220.23
09/091,4901,4901,4901,4900%10026億6633万+2.34%12.390.24
09/081,4901,4901,4901,4900%50026億6633万+2.62%12.390.24
09/021,4901,4901,4901,490+1.36%30026億6633万+2.9%12.390.24
09/011,4701,4701,4701,470-1.34%10026億3054万+1.87%12.220.23
08/311,4901,4901,4901,490+1.36%10026億6633万+3.62%12.390.24
08/301,4701,4701,4701,4700%10026億3054万+2.58%12.220.23
08/261,4501,4701,4501,470-2%20026億3054万+2.87%12.220.23
08/251,5001,5001,5001,500-0.66%10026億8423万+5.34%12.470.24
08/221,4401,5101,4401,510+1.34%70027億212万+6.56%12.550.24
08/191,4901,4901,4901,490+0.68%10026億6633万+5.67%12.390.24
08/181,4701,4801,4701,480+2.07%2,60026億4844万+5.34%12.30.24
08/171,4201,4501,4201,450-1.36%60025億9475万+3.65%12.060.23
08/151,4701,4701,4701,470-1.34%10026億3054万+5.45%12.220.23
08/121,4801,4901,4801,490+1.36%1,20026億6633万+7.43%12.390.24
08/101,4701,4701,4701,4700%20026億3054万+6.6%12.220.23
08/091,4701,4701,4701,470+0.68%10026億3054万+6.83%12.220.23
08/081,4701,4701,4601,460+0.69%50026億1265万+6.18%12.140.23
08/051,3501,4501,3501,450+5.07%1,60025億9475万+5.61%12.060.23
08/031,4001,4001,3801,3800%20024億6949万+0.58%11.470.22
08/021,3801,3801,3801,380-0.72%10024億6949万+0.44%11.470.22
07/291,4001,4001,3901,390-1.42%20024億8738万+0.8%11.560.22
07/271,4101,4101,4101,410+1.44%10025億2317万+1.73%11.720.22
07/261,4301,4301,3701,390-2.11%90024億8738万-0.14%11.560.22
07/251,4201,4201,4201,420+0.71%50025億4107万+1.5%11.810.23
07/221,4101,4101,4101,4100%10025億2317万+0.28%11.720.22
07/211,3901,4101,3801,410+2.92%70025億2317万-0.21%11.720.22
07/191,3701,3701,3701,3700%20024億5159万-3.52%11.390.22
07/151,3801,3801,3701,370+0.74%20024億5159万-4.06%11.390.22
07/131,3601,3601,3601,3600%20024億3370万-5.36%11.310.22
07/121,3301,3601,3301,3600%20024億3370万-5.88%11.310.22
07/111,3601,3601,3601,360+1.49%70024億3370万-6.53%11.310.22
07/081,3301,3501,3301,3400%30023億9791万-8.34%11.140.21
07/071,3401,3401,3401,3400%10023億9791万-8.97%11.140.21
07/051,3401,3401,3401,340-0.74%30023億9791万-9.46%11.140.21
07/011,3501,3501,3501,350+0.75%10024億1580万-9.4%11.220.22
06/301,3401,3401,3401,340+1.52%10023億9791万-10.67%11.140.21
06/291,3201,3201,3201,320+1.54%30023億6212万-12.52%10.970.21
06/271,3301,3401,3001,300+1.56%50023億2633万-14.42%10.810.21