株価チャート

2016/06/28~2016/12/29

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
20221/1, 株式分割 1→3
2016
12/29963963950959-0.83%2,400193億6295万-7.2%11.211.04
12/28983986967967-2.59%13,500195億2454万-6.87%11.311.05
12/27985998984992-1.1%36,900200億4295万-4.77%11.611.08
12/261,0051,0151,0031,003-0.17%6,300202億6512万-3.99%11.741.09
12/221,0081,0081,0051,005-0.33%900202億9878万-4.1%11.761.09
12/211,0021,0081,0021,008+0.33%3,000203億6611万-3.97%11.81.1
12/201,0131,0131,0021,005-0.82%1,800202億9878万-4.47%11.761.09
12/191,0151,0151,0131,013-0.16%3,000204億6710万-4.04%11.851.1
12/161,0131,0151,0131,015+0.16%600205億76万-4.06%11.871.1
12/151,0251,0251,0131,013-1.14%600204億6710万-4.49%11.851.1
12/141,0251,0251,0251,025+0.82%600207億274万-3.76%11.991.11
12/131,0351,0351,0001,017-1.77%6,600205億3443万-4.63%11.891.11
12/121,0351,0351,0351,035+0.16%1,200209億472万-3%12.111.13
12/091,0401,0401,0331,033-0.64%1,500208億7106万-3.25%12.091.12
12/081,0431,0431,0401,040-1.27%2,400210億571万-2.71%12.171.13
12/071,0571,0571,0531,053-0.78%900212億7501万-1.56%12.321.15
12/061,0631,0631,0621,062-0.16%1,200214億4333万-0.69%12.421.15
12/051,0631,0631,0631,063-1.09%1,200214億7699万-0.53%12.441.16
12/021,0751,0751,0751,075-0.15%600217億1263万+0.75%12.581.17
11/301,0771,0771,0771,0770%300217億4629万+1.1%12.591.17
11/291,0771,0771,0771,077+1.1%300217億4629万+1.38%12.591.17
11/281,0801,0801,0651,065-0.93%900215億1065万+0.47%12.461.16
11/251,0801,0801,0751,075-0.46%2,700217億1263万+1.51%12.581.17
11/241,0651,0801,0651,080+1.41%600218億1362万+2.27%12.631.17
11/221,0581,0651,0581,065-1.54%1,200215億1065万+0.76%12.461.16
11/211,0501,0821,0501,082+1.25%2,100218億4728万+2.33%12.651.18
11/181,0681,0681,0681,0680%900215億7798万+1.26%12.51.16
11/171,0681,0681,0681,068-1.38%600215億7798万+1.46%12.51.16
11/161,0821,0831,0581,083+3.67%1,500218億8095万+2.88%12.671.18
11/151,0731,0731,0451,045-2.64%1,200211億670万-0.67%12.221.14
11/141,0971,0971,0731,073-1.08%600216億7897万+2.03%12.561.17
11/111,0851,0851,0851,0850%300219億1461万+3.14%12.691.18
11/101,0851,0851,0851,085+0.15%300219億1461万+3.43%12.691.18
11/091,0831,0831,0831,083-1.37%300218億8095万+3.57%12.671.18
11/081,0981,0981,0981,098+4.44%300221億8391万+5.31%12.851.19
11/071,0981,0981,0521,0520%600212億4135万+1.12%12.31.14
11/011,0401,0521,0401,052-1.1%600212億4135万+1.22%12.31.14
10/311,0621,0631,0621,063+0.16%600214億7699万+2.44%12.441.16
10/281,0481,0621,0481,062+1.27%600214億4333万+2.38%12.421.15
10/271,0671,0671,0481,0480%1,200211億7402万+1.19%12.261.14
10/261,0401,0531,0401,048+0.8%1,500211億7402万+1.19%12.261.14
10/251,0581,0581,0401,040+0.48%600210億571万+0.48%12.171.13
10/241,0351,0351,0351,035+2.31%300209億472万+0.1%12.111.13
10/181,0121,0121,0121,012-0.16%300204億3344万-1.97%11.831.1
10/171,0131,0151,0131,013-1.14%1,200204億6710万-1.71%11.851.1
10/051,0121,0251,0121,025-0.81%600207億274万-0.49%11.991.11
10/041,0331,0331,0331,033+2.31%300208億7106万+0.42%12.091.12
10/031,0501,0501,0101,010-6.77%900203億9977万-1.94%11.811.1
09/301,0831,0831,0831,083+1.56%600218億8095万+4.97%12.671.18
09/281,0671,0671,0671,067+1.75%900215億4432万+3.36%12.481.16
09/271,0481,0481,0481,048+3.11%300211億7402万+1.68%12.261.14
09/211,0401,0401,0171,017-4.39%600205億3443万-1.39%11.891.11
09/161,0631,0631,0631,063+0.31%300214億7699万+3.04%12.441.16
09/151,0601,0601,0601,060+0.47%300214億966万+2.71%12.41.15
09/141,0621,0621,0551,055-0.16%600213億867万+2.23%12.341.15
09/131,0571,0571,0571,057+3.26%300213億4234万+2.29%12.361.15
09/091,0231,0271,0231,023+2.16%1,500206億6908万-0.94%11.971.11
09/081,0251,0251,0021,002-0.33%600202億3146万-3.22%11.721.09
09/071,0031,0051,0031,005-2.11%2,100202億9878万-3.09%11.761.09
09/061,0271,0271,0271,0270%300207億3640万-1.38%12.011.12
09/051,0501,0501,0271,0270%1,800207億3640万-1.57%12.011.12
09/021,0271,0271,0271,0270%300207億3640万-1.75%12.011.12
09/011,0481,0501,0271,027-2.07%3,900207億3640万-1.94%12.011.12
08/311,0481,0481,0481,048-0.16%300211億7402万-0.06%12.261.14
08/301,0501,0501,0501,050+2.11%300212億769万0%12.281.14
08/291,0281,0281,0281,028+1.98%300207億7007万-2.16%12.031.12
08/269951,0089951,008+1.37%1,200203億6611万-4.24%11.81.1
08/25995995995995+1.7%300200億9007万-5.81%11.641.08
08/24980980978978-0.2%600197億5344万-7.74%11.441.06
08/23980980980980-2.16%600197億9384万-7.81%11.461.07
08/221,0201,0201,0001,002-4.75%1,800202億3146万-6.12%11.721.09
08/191,0631,0631,0521,052-1.1%600212億4135万-1.71%12.31.14
08/181,0401,0631,0401,063-2.15%600214億7699万-0.81%12.441.16
08/171,0671,0871,0671,087+3.66%900219億4827万+1.37%12.711.18
08/121,0501,0501,0451,048+0.64%900211億7402万-2.02%12.261.14
08/091,0401,0421,0401,042+0.48%600210億3937万-2.56%12.191.13
08/021,0331,0371,0331,037-2.96%600209億3838万-3.02%12.131.13
07/291,0901,0901,0681,068+0.16%900215億7798万+0.12%12.51.16
07/281,0671,0671,0671,0670%300215億4432万-0.03%12.481.16
07/271,0671,0671,0671,0670%300215億4432万-0.03%12.481.16
07/261,0671,0671,0671,0670%300215億4432万-0.03%12.481.16
07/251,0671,0671,0671,0670%600215億4432万-0.03%12.481.16
07/221,0931,0931,0671,067-1.99%1,800215億4432万+0.06%12.481.16
07/211,0881,0881,0881,0880%300219億8193万+2%12.731.18
07/201,0881,0881,0881,088+1.4%600219億8193万+2.19%12.731.18
07/191,0731,0731,0731,0730%300216億7897万+0.97%12.561.17
07/151,0731,0731,0731,0730%300216億7897万+0.88%12.561.17
07/141,0731,0731,0731,073-0.16%300216億7897万+0.78%12.561.17
07/131,0751,0751,0751,075-0.15%300217億1263万+0.84%12.581.17
07/121,1001,1001,0771,077-0.77%600217億4629万+0.91%12.591.17
07/111,0851,0851,0851,085-0.15%300219億1461万+1.5%12.691.18
07/081,0851,0871,0851,087+0.15%900219億4827万+1.65%12.711.18
07/071,0851,0851,0851,085+1.72%300219億1461万+1.4%12.691.18
07/061,0671,0671,0651,0670%900215億4432万-0.4%12.481.16
07/051,0921,0921,0671,067-0.93%900215億4432万-0.59%12.481.16
07/041,0771,0771,0771,077-2.12%600217億4629万+0.25%12.591.17
07/011,0921,1001,0921,100+3.77%1,200222億1758万+2.42%12.871.2
06/301,0781,0831,0601,060+0.63%1,200214億966万-1.3%12.41.15
06/291,0501,0531,0501,053+3.27%1,500212億7501万-2.02%12.321.15
06/289781,0679781,020-0.97%7,200206億175万-5.2%11.931.11