株価チャート

2016/08/01～2016/12/27

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
201810/1, 株式併合 5→1
2016
12/272,6552,6952,6302,670+0.56%637,6004591億1283万+1.68%-0.64
12/262,7002,7102,6502,655-1.3%368,4004565億3355万+1.45%-0.64
12/222,7502,7502,6702,690-1.47%944,4004625億5188万+3.14%-0.65
12/212,7402,7702,7102,7300%864,2004694億2997万+5.12%-0.66
12/202,7552,7852,7302,730-1.62%1,330,8004694億2997万+5.69%-0.66
12/192,8002,8152,7602,775-2.29%1,077,2004771億6783万+7.98%-0.67
12/162,8252,8552,8052,840+2.53%1,367,0004883億4474万+11.33%-0.69
12/152,7602,7902,7302,770+1.47%1,088,8004763億807万+9.53%-0.67
12/142,7752,7752,6952,730-1.27%839,2004694億2997万+9.11%-0.66
12/132,7252,7702,7052,765+0.55%1,336,2004754億4831万+11.4%-0.67
12/122,8002,8152,6952,750-0.18%1,679,2004728億6902万+11.79%-0.66
12/092,7352,7802,7302,755+1.1%1,446,4004737億2878万+13.05%-0.66
12/082,6702,7352,6702,725+2.44%1,409,6004685億7021万+12.84%-0.66
12/072,5652,6602,5652,660+4.31%1,252,0004573億9331万+10.97%-0.64
12/062,5402,5652,5252,550+1.59%1,136,0004384億7855万+7.05%-0.62
12/052,5352,5452,4952,510-2.14%1,228,4004316億45万+5.86%-0.61
12/022,5002,5952,4952,565+1.99%1,692,6004410億5783万+8.64%-0.62
12/012,5002,5552,4902,515+1.62%1,559,4004324億6021万+7.11%-0.61
11/302,5202,5252,4552,475+0.81%1,553,0004255億8212万+5.86%-0.6
11/292,4352,4702,4052,455-0.61%846,6004221億4307万+5.5%-0.59
11/282,4152,4802,4002,470+1.02%1,075,4004247億2236万+6.56%-0.6
11/252,4602,4702,4052,445-0.41%1,124,2004204億2355万+6.03%-0.59
11/242,5202,5252,4202,455-0.41%1,143,0004221億4307万+7.11%-0.59
11/222,4802,4902,4452,465-1%1,407,6004238億6260万+8.21%-0.59
11/212,4652,5102,4452,490+1.01%1,422,6004281億6141万+9.98%-0.6
11/182,4852,5102,4552,465+1.44%1,663,4004238億6260万+9.6%-0.59
11/172,3702,4302,3602,430+1.46%1,198,2004178億4426万+8.72%-0.59
11/162,4002,4402,3802,395+0.42%1,510,8004118億2593万+7.64%-0.58
11/152,4152,4652,3602,385-1.24%1,276,8004101億641万+7.58%-0.58
11/142,3352,4252,3352,415+5.23%1,309,4004152億6498万+9.33%-0.58
11/112,3052,3852,2852,2950%1,675,2003946億3069万+4.32%-0.55
11/102,2502,2952,1852,295+10.07%1,206,4003946億3069万+4.56%-0.55
11/092,2502,2852,0602,085-6.29%1,570,2003585億2069万-4.75%-0.5
11/082,2352,2702,2202,2250%593,4003825億9403万+1.64%-0.54
11/072,2202,2602,2202,225+1.83%782,8003825億9403万+1.92%-0.54
11/042,1802,1902,1352,185-0.91%953,4003757億1593万+0.14%-0.53
11/022,2202,2352,1952,205-2.65%742,8003791億5498万+1.1%-0.53
11/012,2702,2752,2252,265-0.44%904,4003894億7212万+3.85%-0.55
10/312,2702,2852,2452,275-0.44%814,4003911億9164万+4.36%-0.55
10/282,2852,3002,2752,285+1.56%1,515,6003929億1117万+4.77%-0.55
10/272,2402,2552,2202,250+0.45%911,6003868億9284万+3.21%-0.54
10/262,2552,2602,2152,240-1.1%794,4003851億7331万+3.04%-0.54
10/252,2302,2902,2252,265+2.26%1,391,6003894億7212万+4.52%-0.55
10/242,2302,2402,1902,215-0.23%725,0003808億7450万+2.64%-0.53
10/212,1602,2352,1602,220+2.3%1,522,6003817億3426万+3.11%-0.54
10/202,1202,1702,1052,170+3.33%1,100,0003731億3665万+0.93%-0.52
10/192,1052,1152,0802,100-0.24%915,4003610億9998万-2.37%-0.51
10/182,1052,1202,0802,105-0.47%759,4003619億5974万-2.37%-0.51
10/172,1302,1702,1102,115-0.47%946,6003636億7927万-2.13%-0.51
10/142,1102,1402,0902,125+0.47%1,063,2003653億9879万-1.76%-0.51
10/132,1502,1802,1052,115-2.08%1,275,2003636億7927万-2.44%-0.51
10/122,1602,1852,1502,160-1.59%867,8003714億1712万-0.55%-0.52
10/112,2152,2352,1852,195-0.23%810,0003774億3546万+0.87%-0.53
10/072,2152,2252,1652,200+0.69%932,8003782億9522万+1.01%-0.53
10/062,1902,2352,1802,185+0.23%1,052,0003757億1593万+0.37%-0.53
10/052,1502,2102,1202,180+2.59%1,262,4003748億5617万+0.28%-0.53
10/042,1002,1652,1002,125+1.67%878,6003653億9879万-2.07%-0.51
10/032,1202,1352,0802,090+0.24%879,2003593億8046万-3.46%-0.5
09/302,1302,1402,0802,085-5.23%1,405,6003585億2069万-3.56%-0.5
09/292,1952,2352,1902,200+2.09%1,044,4003782億9522万+1.95%-0.53
09/282,1702,1702,1102,155-2.05%1,501,0003705億5736万+0.23%-0.52
09/272,2252,2252,1002,200-2%2,159,2003782億9522万+2.52%-0.53
09/262,3052,3152,2402,245-2.18%1,100,0003860億3307万+4.86%-0.54
09/232,2652,3002,2102,295+0.88%2,404,4003946億3069万+7.59%-0.55
09/212,1002,2752,0352,275+9.11%2,494,2003911億9164万+7.06%-0.55
09/202,0802,1302,0702,085+0.24%1,663,4003585億2069万-1.33%-0.5
09/162,0502,0852,0252,080+2.21%1,521,2003576億6093万-1.33%-0.5
09/152,0602,0601,9952,035-2.63%1,363,4003499億2308万-3.28%-0.49
09/142,0652,1102,0302,090-2.34%1,427,4003593億8046万-0.62%-0.5
09/132,1652,1702,1152,140-2.06%851,8003679億7807万+1.9%-0.52
09/122,2502,2502,1602,185-2.24%1,059,4003757億1593万+4.25%-0.53
09/092,2052,2502,2052,235+0.68%896,6003843億1355万+7.14%-0.54
09/082,1952,2202,1752,220+1.83%1,068,4003817億3426万+7.09%-0.54
09/072,1952,2002,1352,180-2.68%1,164,2003748億5617万+5.98%-0.53
09/062,2552,2752,2252,240+0.67%870,0003851億7331万+9.48%-0.54
09/052,3002,3102,2202,225-1.11%791,0003825億9403万+9.28%-0.54
09/022,2452,2652,2102,250+0.45%907,2003868億9284万+11.06%-0.54
09/012,2002,2652,2002,240+2.28%1,067,0003851億7331万+11.55%-0.54
08/312,1502,1952,1452,190+3.79%824,2003765億7569万+9.94%-0.53
08/302,0602,1202,0602,110+1.93%664,0003628億1950万+6.62%-0.51
08/292,0402,0902,0302,070+3.24%603,6003559億4141万+5.24%-0.5
08/262,0052,0252,0002,005-0.25%728,8003447億6450万+2.45%-0.48
08/252,0002,0251,9852,010+0.75%651,4003456億2427万+2.97%-0.48
08/242,0152,0401,9951,9950%498,0003430億4498万+2.47%-0.48
08/232,0502,0601,9751,995-3.16%909,4003430億4498万+2.73%-0.48
08/222,0702,0802,0252,0600%634,6003542億2188万+6.4%-0.5
08/192,0552,0702,0352,0600%1,006,2003542億2188万+6.96%-0.5
08/182,0852,1352,0452,060-1.44%1,271,4003542億2188万+7.52%-0.5
08/171,9902,0951,9802,090+6.36%1,184,6003593億8046万+9.71%-0.5
08/161,9752,0051,9651,965-0.25%1,071,0003378億8641万+4.08%-0.47
08/151,9752,0051,9601,970-0.76%434,6003387億4617万+5.18%-0.48
08/122,0452,0601,9651,985-1.24%1,232,0003413億2546万+6.78%-0.48
08/101,9852,0251,9602,010-0.25%778,8003456億2427万+8.94%-0.48
08/092,0052,0402,0052,015-0.49%854,4003464億8403万+10.05%-0.49
08/081,9652,0351,9602,025+4.38%1,085,2003482億355万+11.39%-0.49
08/051,9151,9951,9001,940+1.04%1,661,0003335億8760万+7.54%-0.47
08/041,8451,9351,8401,920+6.37%2,023,4003301億4855万+7.02%-0.46
08/031,8551,8601,7851,805-5.74%1,178,2003103億7403万+1.18%-0.44
08/021,9501,9751,9101,915-3.77%1,134,4003292億8879万+7.64%-0.46
08/011,9352,0251,9001,990+0.51%2,031,8003421億8522万+12.37%-0.48