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
20187/1, 株式併合 10→1
2016
12/301,0001,0101,0001,0100%14,400113億8418万-2.13%5.042.33
12/291,0001,0109901,0100%17,700113億8418万-2.04%5.042.33
12/289801,0109801,010+3.06%34,600113億8418万-1.94%5.042.33
12/271,0001,000980980-2%55,200110億4603万-4.85%4.892.26
12/261,0001,0101,0001,0000%40,800112億7146万-2.91%4.992.31
12/221,0101,0201,0001,000-1.96%18,900112億7146万-2.82%4.992.31
12/211,0701,0701,0101,020-4.67%59,800114億9689万-0.78%5.092.36
12/201,0001,0701,0001,070+7%92,800120億6047万+4.29%5.342.47
12/191,0301,0309901,000-3.85%83,000112億7146万-2.06%4.992.31
12/161,0601,0601,0301,040-1.89%44,200117億2232万+2.36%5.192.4
12/151,0701,0701,0501,060-0.93%37,000119億4775万+4.85%5.292.45
12/141,0601,0701,0501,070+0.94%31,600120億6047万+6.79%5.342.47
12/131,0601,0701,0501,060-1.85%55,100119億4775万+6.64%5.292.45
12/121,0801,0801,0701,0800%26,500121億7318万+9.53%5.392.5
12/091,1001,1001,0701,080+0.93%50,400121億7318万+10.43%5.392.5
12/081,0901,1001,0601,070-0.93%63,300120億6047万+10.31%5.342.47
12/071,0701,0801,0601,080+1.89%50,600121億7318万+12.27%5.392.5
12/061,0601,0701,0401,060+0.95%67,700119億4775万+11.11%5.292.45
12/051,0501,0501,0401,050+0.96%37,500118億3504万+10.99%5.242.43
12/021,0201,0501,0201,040+2.97%109,700117億2232万+10.76%5.192.4
12/011,0101,0201,0001,010+1%41,500113億8418万+8.49%5.042.33
11/301,0101,0109901,0000%22,600112億7146万+8.11%4.992.31
11/299901,0209901,000+1.01%45,100112億7146万+8.7%4.992.31
11/289801,000980990-1%15,500111億5875万+8.43%4.942.29
11/251,0001,0309901,0000%72,800112億7146万+10.25%4.992.31
11/249901,0109901,000+2.04%68,300112億7146万+11.11%4.992.31
11/221,0001,010980980-2.97%42,700110億4603万+9.87%4.892.26
11/219701,0309701,010+4.12%174,300113億8418万+13.87%5.042.33
11/189801,000970970-1.02%64,700109億3332万+10.1%4.842.24
11/17980990970980+1.03%39,700110億4603万+11.74%4.892.26
11/169901,0009509700%112,300109億3332万+11.11%4.842.24
11/15940980920970+2.11%140,400109億3332万+11.49%4.842.24
11/14900970900950+6.74%174,800107億789万+9.7%4.742.19
11/11900900880890-1.11%54,400100億3160万+3.25%4.442.06
11/10860900860900+8.43%66,900101億4432万+4.41%4.492.08
11/09890890810830-5.68%79,60093億5531万-3.6%4.141.92
11/08870880870880+1.15%11,80099億1889万+2.44%4.392.03
11/07870880870870+1.16%18,20098億617万+1.75%4.342.01
11/04890890860860-3.37%35,90096億9346万+1.06%4.291.99
11/02880920870890+2.3%162,000100億3160万+5.08%4.442.06
11/018708808608700%20,40098億617万+3.33%4.342.01
10/31890890870870-1.14%45,10098億617万+3.82%4.342.01
10/28860890860880+2.33%42,20099億1889万+5.52%4.392.03
10/27860860850860+1.18%10,50096億9346万+3.74%4.291.99
10/268508608508500%18,30095億8074万+3.03%4.241.96
10/25880880850850-2.3%50,00095億8074万+3.66%4.241.96
10/24840870840870+3.57%42,10098億617万+6.62%4.342.01
10/218408508308400%40,60094億6803万+3.45%4.191.94
10/20820850820840+2.44%78,30094億6803万+3.96%4.191.94
10/19810830810820+1.23%39,50092億4260万+1.86%4.091.89
10/18840840800810-3.57%94,80091億2988万+1%4.041.87
10/17860860830840-2.33%88,80094億6803万+5.13%4.191.94
10/14870870850860-1.15%49,00096億9346万+8.18%4.291.99
10/13880890870870-1.14%40,70098億617万+10.13%4.342.01
10/12880900880880-1.12%58,50099億1889万+12.1%4.392.03
10/11890900870890+2.3%80,100100億3160万+14.25%4.442.06
10/07860880850870+1.16%112,30098億617万+12.55%4.342.01
10/06900910860860-3.37%177,00096億9346万+11.98%4.291.99
10/05910960870890+1.14%730,900100億3160万+16.8%4.442.06
10/04800970800880+12.82%1,479,20099億1889万+16.4%4.392.03
10/03780790770780+1.3%21,60087億9174万+4%3.891.8
09/307607807607700%11,50086億7903万+2.94%3.841.78
09/29770780770770+1.32%8,50086億7903万+3.22%3.841.78
09/28770790760760-2.56%41,00085億6631万+2.15%3.791.76
09/27760780760780+2.63%33,40087億9174万+5.12%3.891.8
09/26770770760760-1.3%9,90085億6631万+2.84%3.791.76
09/23750770750770+1.32%8,70086億7903万+4.48%3.841.78
09/21740760740760+1.33%14,70085億6631万+3.4%3.791.76
09/20740750740750+1.35%6,30084億5360万+2.18%3.741.73
09/16740750740740-1.33%5,10083億4088万+0.95%3.691.71
09/157507507407500%9,10084億5360万+2.32%3.741.73
09/14760760750750-1.32%3,70084億5360万+2.32%3.741.73
09/13750760750760+1.33%10,80085億6631万+3.83%3.791.76
09/127507507407500%8,80084億5360万+2.6%3.741.73
09/09740780740750+1.35%63,40084億5360万+2.74%3.741.73
09/087407407307400%4,60083億4088万+1.51%3.691.71
09/077407407407400%3,20083億4088万+1.65%3.691.71
09/06730740730740+1.37%7,30083億4088万+1.65%3.691.71
09/057307407307300%8,80082億2817万+0.41%3.641.69
09/02740740730730-1.35%11,50082億2817万+0.41%3.641.69
09/017407507407400%12,60083億4088万+1.65%3.691.71
08/31730750730740+1.37%10,70083億4088万+1.65%3.691.71
08/307307307307300%6,70082億2817万+0.27%3.641.69
08/297407407207300%11,80082億2817万+0.14%3.641.69
08/26740740730730-1.35%6,00082億2817万0%3.641.69
08/25730740730740+2.78%8,90083億4088万+1.37%3.691.71
08/24710720710720+1.41%6,20081億1545万-1.23%3.591.66
08/237107207107100%8,60080億274万-2.61%3.541.64
08/227107307107100%8,70080億274万-2.74%3.541.64
08/197107207107100%8,80080億274万-2.74%3.541.64
08/18710720710710-1.39%4,30080億274万-2.74%3.541.64
08/177207307207200%11,30081億1545万-1.37%3.591.66
08/16730740720720-1.37%12,20081億1545万-1.37%3.591.66
08/15750750730730-2.67%10,70082億2817万+0.14%3.641.69
08/12750760740750+1.35%11,80084億5360万+2.88%3.741.73
08/10740770740740+1.37%26,80083億4088万+1.65%3.691.71
08/09740760730730-1.35%12,70082億2817万+0.41%3.641.69
08/08740740720740+2.78%6,60083億4088万+1.93%3.691.71
08/057307307207200%3,80081億1545万-0.55%3.591.66
08/047207307207200%6,30081億1545万-0.55%3.591.66