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
20219/1, 株式分割 1→2
2016
12/30353360347357+1.13%75,40084億7096万-1.92%14.422.55
12/29361361351353-2.08%89,20083億7605万-3.02%14.262.52
12/28359367359361-1.64%81,20085億5401万-0.96%14.562.58
12/273673683653670%87,20086億9638万+0.69%14.82.62
12/26364368362367+0.83%103,60086億9638万+0.69%14.82.62
12/22364368361364-0.41%86,40086億593万+0.14%14.652.59
12/21365368364365+0.55%41,20086億4144万+0.83%14.712.6
12/20364368362363-0.95%82,20085億9409万+0.28%14.632.59
12/19368368364367+0.41%69,00086億7696万+1.52%14.772.61
12/16365368360365-0.68%167,20086億4144万+1.39%14.712.6
12/15371373366368-0.68%75,60087億63万+2.37%14.812.62
12/14370377368370+1.37%151,80087億5982万+3.35%14.912.64
12/13362365360365+0.97%48,60086億4144万+2.53%14.712.6
12/12366367358362-1.09%109,40085億5858万+2.12%14.572.58
12/09365371365366-0.27%42,00086億5328万+3.54%14.732.61
12/08374374360367-2.14%134,80086億7696万+4.12%14.772.61
12/07371380370375+0.67%81,40088億6636万+7%15.092.67
12/06378380372372-1.98%91,40088億717万+6.9%14.992.65
12/05370386365380+2.57%292,60089億8473万+9.37%15.292.71
12/02362371359370+1.79%191,60087億5982万+7.25%14.912.64
12/01362366360364+0.97%120,20086億593万+5.98%14.652.59
11/30356361354360+1.98%104,60085億2307万+5.26%14.512.57
11/29356356352353-0.84%25,60083億5734万+3.52%14.232.52
11/28351357350356+1.28%51,60084億2837万+5.01%14.352.54
11/25357358349352-1.68%129,40083億2183万+3.99%14.172.51
11/24357358356358+0.14%81,80084億6388万+5.77%14.412.55
11/22354357354357+0.14%77,80084億4919万+5.93%14.382.55
11/21356359353357+1.57%239,40084億3735万+6.1%14.362.54
11/18351353350351-0.14%51,80083億718万+4.78%14.142.5
11/173493533483520%86,60083億1902万+4.93%14.162.51
11/16351353349352+0.86%102,80083億1902万+4.61%14.162.51
11/15352353343349-0.85%96,60082億4801万+3.72%14.042.49
11/14344355344352+2.18%181,00083億1902万+4.3%14.162.51
11/11345345339344+0.88%152,20081億4151万+2.08%13.862.45
11/10335341333341+4.92%258,00080億7051万+0.89%13.742.43
11/09335336309325-0.76%239,20076億9184万-4.13%13.092.32
11/08328332326328+0.46%42,40077億5100万-3.68%13.192.34
11/07324328324326-0.31%51,60077億1550万-4.4%13.132.32
11/04327328323327-0.46%66,40077億3917万-4.39%13.172.33
11/02331333327329-1.65%94,80077億7467万-3.95%13.232.34
11/01330341330334+1.67%155,80079億484万-2.62%13.462.38
10/31326329326329+0.61%39,00077億7467万-4.23%13.232.34
10/28331333325327-1.66%173,60077億2734万-4.81%13.152.33
10/273323353303320%85,60078億5751万-3.21%13.382.37
10/26331332329332+0.91%31,80078億5751万-3.21%13.382.37
10/25329331328329+0.61%73,80077億8650万-3.8%13.262.35
10/24326328325327+0.93%48,40077億3642万-4.39%13.172.33
10/21329329324324-2.56%197,20076億6545万-5.26%13.052.31
10/20333334323333-0.75%293,20078億6655万-2.78%13.392.37
10/19332337328335+1.67%81,40079億2569万-1.76%13.492.39
10/18331333328330+0.46%101,00077億9557万-3.37%13.272.35
10/17342343328328-5.07%226,80077億6008万-3.53%13.212.34
10/14354357343346-4.16%179,40081億7411万+1.62%13.912.46
10/13361364351361-0.14%46,20085億2899万+6.34%14.522.57
10/12362364359361-0.55%34,40085億4082万+6.8%14.542.57
10/11360363360363+1.11%27,60085億8814万+8.04%14.622.59
10/07367367358359-1.64%50,40084億9350万+7.16%14.462.56
10/06363368361365+0.69%105,00086億3546万+9.61%14.72.6
10/05359364359363+1.54%117,00085億7631万+9.52%14.62.58
10/04355359354357+2.29%91,20084億4619万+8.18%14.382.55
10/03348353348349-0.57%52,40082億5692万+6.4%14.062.49
09/30353353346351-0.85%65,80083億718万+7.67%14.142.5
09/29344355343354+3.96%172,00083億7818万+8.92%14.262.52
09/28337341334341+1.19%29,40080億5868万+5.42%13.722.43
09/27331337331337+0.3%27,60079億6401万+4.5%13.562.4
09/26336344335336+0.75%88,20079億4034万+4.52%13.522.39
09/23332336331333+0.3%43,80078億7571万+4.06%13.412.37
09/21324333324332+2.31%74,20078億5206万+3.75%13.372.37
09/20323326323325+0.46%20,80076億7468万+1.72%13.062.31
09/16322329322323+0.62%44,00076億3920万+1.25%132.3
09/15319322319321-0.16%24,80075億9190万+0.63%12.922.29
09/14321322315322-0.77%33,80076億373万+0.78%12.942.29
09/13322327316324+2.37%67,00076億6285万+1.57%13.042.31
09/12320320315317-1.56%16,80074億8547万-0.47%12.742.26
09/09323325320322-0.62%18,80076億373万+1.1%12.942.29
09/08324324321324-0.15%11,60076億5103万+2.05%13.022.31
09/07319324319324+0.31%9,20076億6285万+2.21%13.042.31
09/06324326321323-0.31%16,00076億3920万+2.22%132.3
09/05325327324324-0.77%13,00076億6285万+2.86%13.042.31
09/02323327322327+1.08%35,00077億2198万+3.65%13.152.33
09/01319323319323+1.57%11,00076億3920万+2.87%132.3
08/31319320317318+0.16%14,60075億2095万+1.6%12.82.27
08/30318318315318-0.16%11,00075億912万+1.76%12.782.26
08/29313319313318+1.6%23,80075億2095万+1.92%12.82.27
08/26315316313313-1.26%9,80074億270万+0.64%12.62.23
08/25318318315317+0.32%17,60074億9730万+1.93%12.762.26
08/24317317313316+0.64%25,80074億7365万+1.94%12.722.25
08/23313316311314+1.13%22,80074億2635万+1.62%12.642.24
08/223133133083110%10,60073億4357万+0.81%12.52.21
08/19311313309311-0.16%10,60073億4357万+0.81%12.52.21
08/18310313305311-0.96%16,20073億5539万+1.3%12.522.22
08/17319319310314-1.41%26,00074億2635万+2.28%12.642.24
08/16320320314319-0.31%26,40075億3277万+4.08%12.822.27
08/15319321318320-0.47%11,40075億5643万+4.75%12.862.28
08/12329329318321+0.31%57,80075億9190万+5.59%12.922.29
08/103283303183200%118,80075億6825万+5.26%12.882.28
08/09315322310320+2.56%66,80075億6825万+5.61%12.882.28
08/08313314312312+0.32%14,20073億7904万+2.97%12.562.22
08/05312312308311+0.32%9,60073億5539万+2.64%12.522.22
08/04305310305310+1.14%8,40073億3174万+2.31%12.482.21