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
20226/1, 株式併合 10→1
2016
12/301,5701,6001,5401,5700%301,510372億1890万+18.22%766.48.89
12/291,5601,5901,4901,570-1.26%746,770372億1890万+19.85%766.48.89
12/281,6401,7001,5901,590-1.85%1,264,280376億9303万+22.97%776.169
12/271,5101,6301,5001,620+8%1,584,740384億422万+27.16%790.819.17
12/261,4601,5101,4201,500+3.45%368,650355億5946万+19.52%732.238.49
12/221,4701,4701,4401,450-1.36%218,720343億7415万+16.94%707.828.21
12/211,4801,5501,4501,470-0.68%974,490348億4827万+19.8%717.588.32
12/201,5101,5201,4401,480-1.33%580,350350億8533万+22.01%722.468.38
12/191,5501,5901,4701,500+3.45%1,342,290355億5946万+25.21%732.238.49
12/161,3201,5501,2801,450+11.54%2,808,140343億7415万+22.67%707.828.21
12/151,2601,3101,2601,300+0.78%261,940308億1820万+11.4%634.67.36
12/141,3401,3501,2801,290-3.01%331,450305億8114万+11.59%629.727.3
12/131,2901,3301,2701,330+2.31%369,650315億2939万+15.85%649.247.53
12/121,3601,3901,2901,300-2.99%484,470308億1820万+14.14%634.67.36
12/091,2301,3801,2201,340+9.84%1,279,790317億6645万+18.48%654.127.58
12/081,2201,2401,1801,220+0.83%442,270289億2169万+8.73%595.556.9
12/071,1601,2201,1601,210+5.22%683,440286億8463万+8.23%590.666.85
12/061,1401,1501,1301,150+0.88%87,590272億6225万+3.23%561.376.51
12/051,1401,1501,1201,1400%227,660270億2519万+2.61%556.496.45
12/021,1201,1401,1201,140+1.79%216,010270億2519万+2.8%556.496.45
12/011,1301,1301,1101,1200%84,240265億5106万+1.27%546.736.34
11/301,1201,1201,1101,120-0.88%81,620265億5106万+1.45%546.736.34
11/291,1201,1301,1101,130+0.89%81,100267億8813万+2.54%551.616.4
11/281,1001,1201,1001,120+1.82%70,670265億5106万+1.82%546.736.34
11/251,1301,1301,1001,100-1.79%134,510260億7694万+0.09%536.976.23
11/241,1301,1301,1201,120-0.88%53,800265億5106万+2%546.736.34
11/221,1201,1301,1101,130+0.89%60,960267億8813万+3.1%551.616.4
11/211,1401,1401,1101,120-1.75%117,150265億5106万+2.38%546.736.34
11/181,1301,1501,1301,140+0.88%153,970270億2519万+4.4%556.496.45
11/171,1201,1301,1101,130+0.89%39,550267億8813万+3.67%551.616.4
11/161,1301,1301,1101,1200%92,560265億5106万+2.94%546.736.34
11/151,1101,1301,1001,120+0.9%98,440265億5106万+3.13%546.736.34
11/141,1101,1201,1001,110+0.91%77,860263億1400万+2.4%541.856.28
11/111,0901,1101,0801,100+1.85%74,150260億7694万+1.57%536.976.23
11/101,0801,0901,0701,080+4.85%85,100256億281万-0.28%527.26.11
11/091,0901,1001,0101,030-5.5%269,010244億1749万-4.98%502.85.83
11/081,1001,1001,0801,0900%60,700258億3987万+0.37%532.096.17
11/071,1001,1101,0901,090-0.91%32,060258億3987万+0.28%532.096.17
11/041,1101,1101,0801,100-1.79%89,980260億7694万+1.1%536.976.23
11/021,1201,1301,1001,120-0.88%137,590265億5106万+3.04%546.736.34
11/011,0901,1301,0801,130+3.67%161,570267億8813万+4.05%551.616.4
10/311,0901,1001,0801,0900%97,100258億3987万+0.46%532.096.17
10/281,0801,0901,0801,090+0.93%22,100258億3987万+0.37%532.096.17
10/271,0801,0901,0801,080+0.93%53,460256億281万-0.55%527.26.11
10/261,0701,0901,0601,0700%85,490253億6575万-1.65%522.326.06
10/251,0701,0801,0701,070-0.93%58,940253億6575万-1.83%522.326.06
10/241,0801,0801,0601,0800%86,760256億281万-1.01%527.26.11
10/211,0901,0901,0701,080-0.92%101,100256億281万-1.28%527.26.11
10/201,0601,0901,0601,090+1.87%157,410258億3987万-0.73%532.096.17
10/191,0701,0801,0701,070-0.93%55,580253億6575万-2.82%522.326.06
10/181,0701,0801,0601,080+0.93%36,950256億281万-2.17%527.26.11
10/171,0801,0801,0601,070-0.93%59,160253億6575万-3.25%522.326.06
10/141,0801,0801,0601,0800%54,030256億281万-2.53%527.26.11
10/131,0801,0901,0701,080+0.93%61,080256億281万-2.53%527.26.11
10/121,0701,0901,0701,0700%64,930253億6575万-3.43%522.326.06
10/111,0801,0901,0501,070-0.93%226,350253億6575万-3.52%522.326.06
10/071,0901,1001,0801,080-0.92%80,330256億281万-2.61%527.26.11
10/061,1001,1101,0901,090-0.91%60,000258億3987万-1.71%532.096.17
10/051,1001,1001,0901,100+0.92%33,960260億7694万-0.81%536.976.23
10/041,1001,1101,0901,090-0.91%66,610258億3987万-1.71%532.096.17
10/031,1001,1101,1001,1000%32,150260億7694万-0.9%536.976.23
09/301,1001,1101,0901,100-0.9%102,620260億7694万-0.9%536.976.23
09/291,1001,1101,0901,110+1.83%95,780263億1400万-0.09%541.856.28
09/281,0901,1001,0901,0900%61,000258億3987万-1.89%532.096.17
09/271,1001,1101,0901,090-1.8%75,460258億3987万-2.07%532.096.17
09/261,1101,1101,0901,1100%97,040263億1400万-0.36%541.856.28
09/231,1001,1201,1001,110+0.91%113,450263億1400万-0.36%541.856.28
09/211,1101,1201,0901,100-1.79%150,300260億7694万-1.35%536.976.23
09/201,1201,1301,1001,1200%110,070265億5106万+0.45%546.736.34
09/161,1101,1401,1101,120+1.82%181,880265億5106万+0.45%546.736.34
09/151,1201,1401,0901,100-5.17%331,990260億7694万-1.26%536.976.23
09/141,1801,2001,1601,160-1.69%203,000274億9932万+4.04%566.266.57
09/131,1501,2001,1501,180+2.61%258,330279億7344万+6.02%576.026.68
09/121,1301,1601,1301,1500%131,250272億6225万+3.6%561.386.51
09/091,1401,1501,1301,150+0.88%84,060272億6225万+3.7%561.386.51
09/081,1101,1401,1101,140+1.79%114,030270億2519万+2.89%556.496.45
09/071,0901,1201,0801,120+3.7%118,120265億5106万+1.17%546.736.34
09/061,0801,0901,0701,0800%54,220256億281万-2.53%527.26.11
09/051,0901,1001,0701,0800%119,460256億281万-2.88%527.26.11
09/021,0801,0901,0701,0800%36,080256億281万-3.31%527.26.11
09/011,0801,1001,0801,080+0.93%71,780256億281万-3.66%527.26.11
08/311,1001,1001,0701,070-2.73%232,670253億6575万-4.8%522.326.06
08/301,1001,1101,0901,1000%86,090260億7694万-2.48%536.976.23
08/291,1101,1201,1001,100-0.9%54,630260億7694万-2.83%536.976.23
08/261,1101,1101,0901,1100%81,370263億1400万-2.2%541.856.28
08/251,1201,1201,1101,110-0.89%52,670263億1400万-2.29%541.856.28
08/241,1101,1201,1001,120+0.9%66,370265億5106万-1.5%546.736.34
08/231,1301,1301,1101,110-1.77%47,010262億6762万-2.46%540.876.27
08/221,1201,1401,1101,130+1.8%79,610267億4092万-0.88%550.616.38
08/191,1301,1301,1101,110-1.77%53,770262億6762万-2.63%540.876.27
08/181,1101,1501,1101,130+0.89%135,430267億4092万-1.05%550.616.38
08/171,1001,1201,0901,120+1.82%81,020265億427万-2.1%545.746.33
08/161,1101,1201,1001,100-1.79%65,210260億3098万-3.76%535.996.21
08/151,1101,1201,1001,120+0.9%60,980265億427万-2.01%545.746.33
08/121,1001,1201,0901,1100%98,610262億6762万-2.8%540.876.27
08/101,1101,1201,1001,1100%113,830262億6762万-2.89%540.876.27
08/091,1201,1301,1101,110-0.89%66,630262億6762万-2.8%540.876.27
08/081,1301,1401,1201,1200%60,650265億427万-1.93%545.746.33
08/051,1201,1401,1101,120+0.9%65,150265億427万-1.93%545.746.33
08/041,1401,1401,1001,110-1.77%171,760262億6762万-2.97%540.876.27