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
12/301,7501,7701,7401,760-0.56%60,300222億1636万+2.39%-0.45
12/291,7701,7801,7401,7700%86,900223億4259万+3.57%-0.45
12/281,7501,7701,7301,770-0.56%82,800223億4259万+4.18%-0.45
12/271,7601,7801,7501,780+1.14%84,500224億6882万+5.39%-0.45
12/261,7801,7801,7501,7600%52,900222億1636万+4.89%-0.45
12/221,7301,7601,7201,760+0.57%65,200222億1636万+5.58%-0.45
12/211,8001,8201,7301,750-1.13%99,600220億9013万+5.68%-0.44
12/201,7601,7901,7501,770+0.57%86,400223億4259万+7.53%-0.45
12/191,8201,8201,7101,760-5.88%152,700222億1636万+7.58%-0.45
12/161,8101,8901,8001,870+5.06%142,700236億488万+15.01%-0.47
12/151,7601,8201,7501,780+1.71%134,400224億6882万+10.42%-0.45
12/141,7501,8001,7401,750+1.74%130,900220億9013万+9.38%-0.44
12/131,7101,7501,7001,720-3.91%159,900217億1144万+8.11%-0.44
12/121,8401,8401,7601,790-1.1%142,900225億9505万+12.93%-0.45
12/091,8201,8601,7801,8100%134,000228億4751万+14.77%-0.46
12/081,7401,8201,7301,810+5.23%139,400228億4751万+15.29%-0.46
12/071,6901,7301,6801,720+2.99%138,200217億1144万+9.97%-0.44
12/061,6601,6901,6501,670+1.83%110,000210億8030万+6.91%-0.42
12/051,6601,6801,6301,640-1.8%99,300207億161万+4.79%-0.42
12/021,6501,6801,6401,670+3.09%139,100210億8030万+6.57%-0.42
12/011,5801,6401,5801,620+2.53%99,400204億4915万+3.45%-0.41
11/301,5901,6001,5601,5800%205,100199億4423万+0.77%-0.4
11/291,5601,5901,5601,580+1.28%78,900199億4423万+0.57%-0.4
11/281,5201,5701,5201,560+2.63%83,600196億9177万-0.83%-0.4
11/251,5201,5501,5201,5200%79,600191億8686万-3.43%-0.39
11/241,5301,5501,5201,5200%97,700191億8686万-3.61%-0.39
11/221,5101,5401,5001,520+0.66%94,900191億8686万-3.68%-0.39
11/211,5101,5201,5001,510+0.67%68,700190億6063万-4.43%-0.38
11/181,5101,5201,5001,500+0.67%121,900189億3440万-5.3%-0.38
11/171,5001,5101,4901,4900%51,200188億817万-6.11%-0.38
11/161,5001,5201,4901,4900%43,700188億817万-6.35%-0.38
11/151,5301,5501,4901,490-3.25%69,900188億817万-6.64%-0.38
11/141,5101,5401,5001,540+1.99%54,000194億3931万-3.75%-0.39
11/111,5001,5201,5001,510+0.67%25,300190億6063万-5.86%-0.38
11/101,5301,5401,5001,500+1.35%70,300189億3440万-6.83%-0.38
11/091,5201,5501,4801,480-3.27%81,300186億8194万-8.42%-0.38
11/081,5701,5901,5301,530-3.16%54,100193億1308万-5.67%-0.39
11/071,5901,6101,5501,580-0.63%83,700199億4423万-2.95%-0.4
11/041,6101,6201,5901,590-1.85%32,200200億7046万-2.57%-0.4
11/021,6501,6501,6201,620-2.41%34,900204億4915万-0.86%-0.41
11/011,6801,6801,6601,660-1.78%30,100209億5407万+1.53%-0.42
10/311,6801,7101,6701,690-2.31%71,200213億3275万+3.36%-0.43
10/281,6801,7501,6201,730+2.37%118,700218億3767万+5.88%-0.44
10/271,6501,7101,6401,690+1.81%49,400213億3275万+3.62%-0.43
10/261,6701,6801,6501,660-0.6%28,700209億5407万+2.03%-0.42
10/251,6501,6701,6501,670+1.21%27,100210億8030万+2.77%-0.42
10/241,6101,6501,6101,650+1.85%31,500208億2784万+1.79%-0.42
10/211,6001,6301,5901,620+1.89%32,600204億4915万-0.06%-0.41
10/201,6001,6101,5901,590-0.63%29,300200億7046万-2.03%-0.4
10/191,5501,6001,5501,600+3.23%33,700201億9669万-1.6%-0.41
10/181,5601,5701,5401,550-1.27%31,800195億6554万-4.91%-0.39
10/171,5901,5901,5601,570-1.26%43,100198億1800万-3.92%-0.4
10/141,5901,6001,5901,5900%11,300200億7046万-2.93%-0.4
10/131,6001,6101,5801,5900%27,000200億7046万-3.23%-0.4
10/121,6001,6101,5901,590-1.24%16,000200億7046万-3.46%-0.4
10/111,6001,6301,6001,610+0.63%13,700203億2292万-2.42%-0.41
10/071,6301,6301,6001,600-1.84%11,900201億9669万-3.09%-0.41
10/061,6501,6601,6201,630-1.21%24,200205億7538万-1.39%-0.41
10/051,6601,6701,6401,650-0.6%19,900208億2784万-0.06%-0.42
10/041,6401,6801,6301,660+1.22%20,300209億5407万+0.61%-0.42
10/031,6701,6801,6401,640-1.8%12,900207億161万-0.49%-0.42
09/301,6501,6801,6201,670-0.6%49,900210億8030万+1.27%-0.42
09/291,6601,7001,6501,680+3.07%38,100212億652万+2%-0.43
09/281,6501,6601,6301,630-1.81%14,800205億7538万-0.85%-0.41
09/271,6401,6601,6201,6600%30,600209億5407万+0.97%-0.42
09/261,6501,6801,6501,660+0.61%27,500209億5407万+1.28%-0.42
09/231,6401,6801,6301,650-0.6%43,200208億2784万+1.04%-0.42
09/211,5901,6801,5801,660+4.4%55,900209億5407万+1.97%-0.42
09/201,6001,6101,5801,590-1.24%37,700200億7046万-2.15%-0.4
09/161,5901,6201,5701,610+1.9%37,900203億2292万-1.11%-0.41
09/151,6301,6301,5701,580-3.66%62,400199億4423万-3.07%-0.4
09/141,6601,6801,6301,640-1.8%44,400207億161万+0.24%-0.42
09/131,6701,6801,6501,670+0.6%33,400210億8030万+1.95%-0.42
09/121,6701,6901,6601,660-2.35%20,800209億5407万+1.16%-0.42
09/091,6401,7101,6401,700+2.41%55,700214億5898万+3.34%-0.43
09/081,6901,6901,6401,660-1.19%44,600209億5407万+0.85%-0.42
09/071,6901,7001,6601,680-1.18%38,800212億652万+1.94%-0.43
09/061,6901,7101,6901,700+0.59%28,400214億5898万+3.03%-0.43
09/051,7101,7301,6801,690+0.6%61,300213億3275万+2.11%-0.43
09/021,6801,7201,6701,680+3.07%88,200212億652万+0.96%-0.43
09/011,6501,6501,6101,630-0.61%31,300205億7538万-2.86%-0.41
08/311,6001,6401,6001,640+3.14%28,300207億161万-3.36%-0.42
08/301,6101,6301,5901,590-1.85%32,300200億7046万-7.23%-0.4
08/291,6501,6501,6001,6200%56,700204億4915万-6.52%-0.41
08/261,6501,6501,6101,620-1.82%38,600204億4915万-7.38%-0.41
08/251,6501,6801,6301,650+1.23%51,400208億2784万-6.46%-0.42
08/241,6001,6401,6001,630+1.88%34,000205億7538万-8.27%-0.41
08/231,6301,6601,6001,600-1.84%74,900201億9669万-10.76%-0.41
08/221,5501,6601,5501,630+5.84%100,300205億7538万-9.94%-0.41
08/191,5101,5501,4901,540+2.67%64,800194億3931万-15.62%-0.39
08/181,5201,5401,4701,500-1.96%72,500189億3440万-18.61%-0.38
08/171,5801,5801,5101,530-3.77%84,500193億1308万-17.92%-0.39
08/161,6601,6601,5901,590-4.22%51,200200億7046万-15.52%-0.4
08/151,6701,6801,6401,660-0.6%20,600209億5407万-12.31%-0.42
08/121,7301,7301,6601,670-2.91%43,700210億8030万-12.24%-0.42
08/101,7001,7201,6501,720+1.18%33,400217億1144万-10.04%-0.44
08/091,7201,7401,6701,700-1.73%63,600214億5898万-11.46%-0.43
08/081,7601,7701,7301,730-1.7%23,600218億3767万-10.22%-0.44
08/051,7401,7801,7401,760+1.15%20,600222億1636万-8.95%-0.45
08/041,6901,7401,6901,740+2.96%32,700219億6390万-10.31%-0.44