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
201710/1, 株式併合 10→1
2016
12/302,0002,0101,9802,000-1.48%56,300479億4135万-3.33%14.190.61
12/292,0602,0602,0102,030-2.4%78,200486億6047万-1.74%14.40.62
12/282,0602,1002,0602,080+0.48%53,800498億5901万+0.97%14.760.64
12/272,0802,1002,0602,070-0.96%41,300496億1930万+0.83%14.690.64
12/262,0802,1002,0602,090-0.48%65,000500億9871万+2.2%14.830.64
12/222,0902,1102,0602,100+0.48%83,200503億3842万+3.55%14.90.64
12/212,0902,1302,0702,0900%98,400500億9871万+4.03%14.830.64
12/202,0402,0902,0202,090+2.45%62,000500億9871万+5.18%14.830.64
12/192,1002,1102,0302,040-2.86%87,000489億18万+3.87%14.470.63
12/162,1102,1502,0902,100-0.47%119,100503億3842万+8.25%14.90.64
12/152,0502,1302,0302,110+4.46%199,100505億7813万+10.36%14.970.65
12/142,0702,0702,0102,020-2.42%79,300484億2077万+7.33%14.330.62
12/132,0202,0902,0202,070+0.98%110,900496億1930万+11.41%14.690.64
12/122,2102,2102,0202,050-6.82%251,700491億3989万+11.9%14.540.63
12/092,2102,2302,1502,200-0.45%128,400527億3549万+21.88%15.610.68
12/082,3302,3602,2002,210-2.21%237,200529億7520万+24.65%15.680.68
12/072,1602,2702,1602,260+7.11%261,400541億7373万+29.66%16.030.69
12/062,1002,1202,0502,110+2.43%123,600505億7813万+23.32%14.970.65
12/052,0402,0802,0202,060+1.48%76,900493億7959万+22.26%14.610.63
12/022,0302,0402,0102,030-0.98%62,700486億6047万+22.29%14.40.62
12/012,0702,1102,0402,050-0.97%127,100491億3989万+25.15%14.540.63
11/301,9902,0901,9802,070+4.55%320,200496億1930万+28.17%14.690.64
11/291,9301,9801,8701,980+2.06%174,300474億6194万+24.45%14.050.61
11/281,8701,9501,8501,940+3.19%84,600465億311万+23.49%13.760.6
11/251,9401,9401,8501,880-1.57%80,600450億6487万+21.06%13.340.58
11/241,9101,9101,8701,910+1.6%54,900457億8399万+24.27%13.550.59
11/221,9001,9301,8701,880-1.57%105,800450億6487万+23.68%13.340.58
11/211,9501,9601,8801,910+2.14%197,100457億8399万+26.99%13.550.59
11/181,7301,9501,7201,870+11.31%344,300448億2517万+25.84%13.270.57
11/171,6001,6801,5901,680+4.35%80,300402億7074万+14.21%11.920.52
11/161,5601,6101,5601,610+4.55%51,500385億9279万+9.97%11.420.49
11/151,5501,5901,5301,540+0.65%74,100369億1484万+5.48%10.930.47
11/141,4601,5401,4601,530+7.75%67,600366億7513万+4.94%10.850.47
11/111,4401,4701,4201,4200%27,500340億3836万-2.41%10.070.44
11/101,4201,4301,3901,420+5.19%19,500340億3836万-2.47%10.070.44
11/091,4301,4301,3101,350-4.26%33,300323億6041万-7.22%9.580.41
11/081,4301,4301,4101,410-0.7%7,800337億9865万-3.23%100.43
11/071,4001,4301,3901,420+2.9%16,800340億3836万-2.47%10.070.44
11/041,4001,4101,3801,380-2.13%15,700330億7953万-5.28%9.790.42
11/021,4401,4401,4001,410-3.42%20,700337億9865万-3.29%100.43
11/011,4601,4801,4201,4600%25,300349億9719万+0.07%10.360.45
10/311,4501,5401,4501,4600%97,100349億9719万+0.27%10.360.45
10/281,4401,4601,4401,460+1.39%18,700349億9719万+0.27%10.360.45
10/271,4601,4601,4401,440-2.04%26,900345億1777万-0.96%10.220.44
10/261,4601,4701,4601,4700%8,900352億3689万+1.24%10.430.45
10/251,4801,4901,4601,4700%23,700352億3689万+1.59%10.430.45
10/241,4801,4801,4501,470-0.68%14,400352億3689万+2.01%10.430.45
10/211,4901,4901,4601,480-0.67%19,000354億7660万+2.99%10.50.45
10/201,5001,5001,4801,4900%20,700357億1631万+3.98%10.570.46
10/191,4801,4901,4701,490+0.68%14,000357億1631万+4.2%10.570.46
10/181,4801,4901,4501,480+0.68%16,300354億7660万+3.57%10.50.45
10/171,4701,4901,4701,470-0.68%10,300352億3689万+3.16%10.430.45
10/141,4801,4901,4601,480-0.67%31,000354億7660万+4.15%10.50.45
10/131,5101,5201,4701,490-0.67%27,500357億1631万+5.15%10.570.46
10/121,5001,5201,4901,500-1.32%37,400359億5601万+6.08%10.640.46
10/111,5001,5401,5001,520+2.01%58,300364億3543万+8.11%10.780.47
10/071,4501,4901,4401,490+2.76%70,900357億1631万+6.66%10.570.46
10/061,4501,4701,4301,450+0.69%35,600347億5748万+4.32%10.290.44
10/051,4101,4401,4101,440+2.86%33,700345億1777万+4.05%10.220.44
10/041,4001,4101,3901,4000%24,400335億5895万+1.67%9.930.43
10/031,4001,4101,3901,400+0.72%8,500335億5895万+2.19%9.930.43
09/301,4001,4001,3901,390-2.8%17,600333億1924万+1.91%9.860.43
09/291,4201,4501,4201,430+1.42%37,500342億7807万+5.38%10.150.44
09/281,4101,4501,4001,410-1.4%33,900337億9865万+4.44%100.43
09/271,3801,4301,3801,430+2.14%33,000342億7807万+6.4%10.150.44
09/261,4501,4501,4001,400-3.45%26,400335億5895万+4.63%9.930.43
09/231,4401,4701,4201,450+2.11%89,700347億5748万+8.78%10.290.44
09/211,3801,4201,3801,420+3.65%20,200340億3836万+7.09%10.070.44
09/201,3601,3801,3501,370+1.48%19,500328億3983万+3.71%9.720.42
09/161,3401,3601,3301,350+1.5%22,200323億6041万+2.27%9.580.41
09/151,3601,3601,3201,330-2.21%19,400318億8100万+0.83%9.440.41
09/141,3501,4101,3201,360-1.45%65,300326億12万+3.19%9.650.42
09/131,4301,4401,3801,380-3.5%38,200330億7953万+4.7%9.790.42
09/121,4201,4601,4101,430-1.38%39,700342億7807万+8.66%10.150.44
09/091,3801,4701,3801,450+5.07%75,100347億5748万+10.6%10.290.44
09/081,3701,4001,3601,380+0.73%26,000330億7953万+5.75%9.790.42
09/071,3801,3901,3601,370-1.44%33,600328億3983万+5.38%9.720.42
09/061,4001,4001,3701,390-0.71%50,700333億1924万+7.09%9.860.43
09/051,3101,4201,3101,400+7.69%106,500335億5895万+8.11%9.930.43
09/021,3101,3101,2801,300-0.76%17,700311億6188万+0.46%9.220.4
09/011,3101,3201,2901,3100%15,100314億158万+1%9.290.4
08/311,2901,3101,2801,310+1.55%17,100314億158万+0.77%9.290.4
08/301,2801,2901,2701,290+0.78%9,900309億2217万-0.92%9.150.4
08/291,2501,2801,2501,280+4.07%17,400306億8246万-1.99%9.080.39
08/261,2301,2301,2101,2300%22,300294億8393万-5.96%8.730.38
08/251,2501,2501,2301,2300%27,000294億8393万-6.39%8.730.38
08/241,2301,2501,2301,230-0.81%36,700294億8393万-6.82%8.730.38
08/231,2801,2801,2301,240-2.36%25,500297億2364万-6.49%8.80.38
08/221,3001,3001,2701,270-0.78%17,000304億4276万-4.44%9.010.39
08/191,2701,2901,2701,280+0.79%13,600306億8246万-3.76%9.080.39
08/181,2701,2801,2601,270-0.78%14,600304億4276万-4.51%9.010.39
08/171,2701,3001,2701,280-1.54%24,600306億8246万-3.76%9.080.39
08/161,3301,3401,3001,300-2.26%14,700311億6188万-2.11%9.220.4
08/151,3301,3501,3301,3300%10,000318億8100万+0.45%9.440.41
08/121,3501,3601,3201,330+0.76%15,000318億8100万+0.83%9.440.41
08/101,3101,3301,3101,320-1.49%9,500316億4129万+0.38%9.360.41
08/091,3501,3501,3201,340-0.74%14,300321億2071万+1.98%9.510.41
08/081,3201,3501,3101,350+4.65%16,000323億6041万+2.9%9.580.41
08/051,2801,3101,2801,290-1.53%9,700309億2217万-1.53%9.150.4
08/041,2601,3101,2601,310+3.97%18,500314億158万0%9.290.4