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
20211/1, 株式分割 1→2
2016
12/30451453451453+0.56%24,60046億2074万-0.77%26.390.83
12/29450452448450-0.44%63,20045億9522万-1.32%26.250.83
12/28442456442452-2.16%81,80046億1564万-0.88%26.360.83
12/27462466461462-0.75%45,60047億1775万+1.32%26.950.85
12/26468470462466-1.38%38,00047億5349万+2.31%27.150.86
12/22469474469472+0.64%34,00048億1987万+3.96%27.530.87
12/21475477464469+1.41%131,60047億8924万+3.76%27.360.86
12/20457464455463+1.2%50,60047億2286万+2.55%26.980.85
12/19453458452457+0.44%22,60046億6670万+1.56%26.660.84
12/16458458452455-0.66%26,40046億4627万+1.34%26.540.84
12/15454459451458+0.55%29,40046億7691万+2.23%26.710.84
12/14459459453456-1.09%15,40046億5138万+2.13%26.570.84
12/13454462454461+0.66%21,40047億244万+3.48%26.860.85
12/12457460453458+0.77%27,60046億7180万+3.04%26.690.84
12/09454458449454+0.11%57,40046億3606万+2.48%26.480.83
12/08452454451454+0.11%13,20046億3096万+2.37%26.450.83
12/07454454450453-0.11%40,20046億2585万+2.49%26.420.83
12/06449456449454+0.11%20,80046億3096万+2.6%26.450.83
12/05454454450453+0.89%19,20046億2585万+2.49%26.420.83
12/02450454448449-0.66%21,80045億8500万+1.58%26.190.83
12/01458458452452-0.33%15,40046億1564万+2.26%26.360.83
11/304544554514540%11,80046億3096万+2.83%26.450.83
11/29453454451454+0.33%16,20046億3096万+3.07%26.450.83
11/28453453446452+0.56%16,80046億1564万+2.73%26.360.83
11/25449452447450+0.56%34,20045億9011万+2.39%26.220.83
11/24448450447447-0.33%9,00045億6458万+2.05%26.070.82
11/22449449445449+1.24%16,80045億7990万+2.4%26.160.82
11/21443450441443+0.57%24,80045億2373万+1.37%25.840.81
11/18438443438441-0.11%20,40044億9820万+1.03%25.690.81
11/17436441423441+1.73%41,60045億331万+1.38%25.720.81
11/164324354314340%26,20044億2672万-0.12%25.290.8
11/15435436429434+0.35%13,00044億2672万+0.12%25.290.8
11/14431438431432+0.35%20,60044億1141万-0.23%25.20.79
11/114314394304310%13,80043億9609万-0.35%25.110.79
11/10426435426431+3.86%28,40043億9609万-0.35%25.110.79
11/09432439400415-4.93%66,00042億3270万-4.05%24.180.76
11/08440444435436-0.8%15,80044億5225万+0.93%25.430.8
11/07435443435440+1.15%13,20044億8799万+1.74%25.640.81
11/04445445430435-2.03%30,40044億3694万+0.81%25.340.8
11/02443458439444-0.22%43,40045億2884万+3.14%25.870.82
11/01444447442445-1%18,20045億3905万+3.61%25.930.82
10/31453458445449-0.77%22,60045億8500万+4.91%26.190.83
10/28446453445453+2.61%27,40046億2074万+5.97%26.390.83
10/27444450438441-0.23%37,80045億331万+3.76%25.720.81
10/26444445439442-0.23%19,40045億1352万+4.25%25.780.81
10/25437445437443+1.84%29,20045億2373万+4.48%25.840.81
10/24430437430435+0.46%12,20044億4204万+3.08%25.370.8
10/21438440432433-1.14%25,00044億2162万+2.85%25.260.8
10/20435440433438+0.92%22,60044億7268万+4.29%25.550.81
10/19435438433434+0.81%27,80044億3183万+3.83%25.310.8
10/18421432421431+1.77%23,20043億9609万+3.24%25.110.79
10/17423429421423+0.59%12,60043億1950万+1.68%24.670.78
10/14419425419421+0.36%12,20042億9397万+1.33%24.530.77
10/13417420416419+0.36%12,00042億7866万+1.21%24.440.77
10/12422423415418-0.12%29,20042億6334万+1.09%24.350.77
10/114194204164180%16,40042億6844万+1.46%24.380.77
10/07421423417418-1.42%22,80042億6844万+1.7%24.380.77
10/06426426420424-0.35%11,40043億2971万+3.16%24.730.78
10/05427427423426+0.24%10,20043億4503万+3.78%24.820.78
10/04421427417425+1.07%21,40043億3482万+3.79%24.760.78
10/03418423416420+0.24%15,80042億8887万+2.94%24.50.77
09/30421421414419-0.36%11,00042億7866万+2.95%24.440.77
09/29418422410421+1.33%20,40042億9397万+3.57%24.530.77
09/28411417409415-0.12%20,00042億3781万+2.47%24.210.76
09/27416416406416-0.12%22,40042億4291万+2.59%24.240.76
09/26419419414416-0.72%15,40042億4802万+2.97%24.260.76
09/23418423416419+0.84%25,20042億7866万+3.97%24.440.77
09/21413416406416+0.24%34,60042億4291万+3.1%24.240.76
09/20423423404415-3.49%59,60042億3270万+3.11%24.180.76
09/16414436414430+3.87%267,00043億8588万+6.84%25.050.79
09/15407424400414+1.6%39,80042億2249万+3.12%24.120.76
09/14400410398407+2.01%32,60041億5612万+1.5%23.740.75
09/13397404396399+0.38%24,60040億7442万-0.5%23.270.73
09/12399402396398-0.25%29,00040億5911万-0.87%23.190.73
09/09401407396399-1.85%37,40040億6932万-0.62%23.240.73
09/08394410394406+2.53%60,60041億4590万+1.25%23.680.75
09/07399399394396-0.38%10,40040億4379万-1.25%23.10.73
09/06400400395398+0.38%19,60040億5911万-1.12%23.190.73
09/05402402395396-0.25%20,00040億4379万-1.74%23.10.73
09/02403403396397-0.25%33,40040億5400万-1.73%23.160.73
09/01395400395398-1.12%10,20040億6421万-1.49%23.210.73
08/31395403395403+0.75%10,20041億1016万-0.37%23.480.74
08/30395401395400+0.5%5,80040億7953万-1.11%23.30.73
08/294004053963980%8,40040億5911万-1.85%23.190.73
08/263963983953980%5,60040億5911万-1.85%23.190.73
08/25403403396398-1.24%16,20040億5911万-2.09%23.190.73
08/24401405395403+0.5%12,80041億1016万-0.86%23.480.74
08/23397403397401-0.87%11,20040億8974万-1.6%23.360.74
08/22399415393404+1.25%78,60041億2548万-0.74%23.560.74
08/19405405396399+0.38%12,00040億7442万-1.97%23.270.73
08/18398400397398-1%16,40040億5911万-2.57%23.190.73
08/17403403399402-0.86%13,20040億9995万-1.83%23.420.74
08/16409410404405-0.86%14,40041億3569万-0.98%23.620.74
08/15403410403409+0.25%7,80041億7143万-0.37%23.830.75
08/12403418402408+0.37%18,40041億6122万-0.61%23.770.75
08/10406406399406+0.62%14,20041億4590万-1.22%23.680.75
08/09397405397404+1%10,40041億2038万-2.06%23.540.74
08/08406406396400-0.5%18,00040億7953万-3.27%23.30.73
08/05407407398402-2.07%24,20040億9995万-3.02%23.420.74
08/04405412405410+0.61%21,20041億8675万-0.97%23.910.75