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
20237/1, 株式分割 1→2
2016
12/301,3751,3881,3751,386+0.43%85,200934億1640万+1.99%17.180.9
12/291,3871,3881,3751,380-0.68%118,000930億1200万+1.85%17.10.89
12/281,3781,3951,3751,390-0.47%74,800936億5230万+2.85%17.220.9
12/271,4041,4071,3941,396-0.61%68,800940億9040万+3.71%17.30.9
12/261,4001,4111,3931,405+0.64%125,200946億6330万+4.74%17.410.91
12/221,3831,4001,3781,396+1.64%126,800940億5670万+4.45%17.290.9
12/211,4001,4001,3711,373-1.68%132,000925億4020万+3.16%17.010.89
12/201,3901,4001,3761,397+0.65%68,000941億2410万+5.32%17.310.9
12/191,3811,3921,3781,388-0.14%130,600935億1750万+5.03%17.190.9
12/161,4001,4001,3821,390-0.14%134,200936億5230万+5.67%17.220.9
12/151,3841,3951,3771,392+0.69%125,200937億8710万+5.82%17.240.9
12/141,3931,3971,3771,382-0.83%114,600931億4680万+5.34%17.130.89
12/131,3841,3991,3691,394+0.69%159,800939億2190万+6.21%17.270.9
12/121,3621,3841,3581,384+1.84%151,200932億8160万+5.49%17.150.9
12/091,3351,3621,3201,359+1.3%220,200915億9660万+3.58%16.840.88
12/081,3351,3451,3341,342+1.51%243,800904億1710万+2.17%16.620.87
12/071,3111,3241,3101,322+0.84%170,600890億6910万+0.49%16.380.85
12/061,3251,3271,3041,311+0.04%194,800883億2770万-0.57%16.240.85
12/051,3101,3121,2961,310-1.21%202,600882億9400万-0.91%16.230.85
12/021,3301,3421,3211,326-0.3%246,800893億7240万+0.08%16.430.86
12/011,3441,3491,3241,330+0.26%233,200896億4200万+0.15%16.480.86
11/301,3081,3281,3031,327+1.41%221,600894億610万-0.41%16.440.86
11/291,3001,3181,2961,308+0.46%141,800881億5920万-2.02%16.210.85
11/281,2881,3061,2831,302+0.85%145,400877億5480万-2.76%16.130.84
11/251,2791,2931,2791,291+0.98%132,600870億1340万-3.87%160.84
11/241,2981,3061,2781,279-0.39%167,800861億7090万-5.16%15.840.83
11/221,2721,2901,2601,284+0.86%111,800865億790万-5.14%15.910.83
11/211,2801,2811,2701,2730%138,200857億6650万-6.23%15.770.82
11/181,2761,2771,2581,273+0.47%116,200857億6650万-6.43%15.770.82
11/171,2611,2741,2551,267-0.63%101,000853億6210万-7.15%15.690.82
11/161,2631,2791,2521,275+2.21%235,600859億130万-6.9%15.790.82
11/151,2651,2661,2271,247-1.38%297,200840億4780万-9.24%15.450.81
11/141,2551,2751,2451,265+0.48%331,200852億2730万-8.37%15.670.82
11/111,2921,3041,2471,259-9.56%500,000848億2290万-9.2%15.60.81
11/101,4081,4101,3701,392+6.79%206,200937億8710万-0.11%17.240.9
11/091,4081,4081,3021,303-6.63%186,400878億2220万-6.53%16.150.84
11/081,3951,4091,3881,396+0.25%118,200940億5670万-0.25%17.290.9
11/071,3871,3951,3691,392+1.72%152,000938億2080万-0.5%17.250.9
11/041,3771,3841,3521,369-1.19%159,600922億3690万-2.25%16.960.89
11/021,3761,3951,3761,385+0.07%113,400933億4900万-1.14%17.160.9
11/011,3961,3961,3771,384-0.86%56,600932億8160万-1.14%17.150.9
10/311,3961,4081,3871,396-1.2%81,400940億9040万-0.21%17.30.9
10/281,4081,4191,3961,413+0.96%136,200952億3620万+1.07%17.510.91
10/271,4081,4151,3911,400-0.43%81,400943億2630万+0.32%17.340.91
10/261,4071,4121,3981,406-0.5%78,000947億3070万+0.82%17.420.91
10/251,4091,4251,4091,413+0.39%134,400952億250万+1.55%17.50.91
10/241,3991,4121,3981,407+0.32%78,000948億3180万+1.37%17.440.91
10/211,4091,4141,3951,403-0.88%105,400945億2850万+1.26%17.380.91
10/201,4081,4341,4081,415+0.89%205,600953億7100万+2.24%17.540.92
10/191,4031,4141,3981,403-0.04%90,400945億2850万+1.41%17.380.91
10/181,3911,4091,3911,403+0.5%79,400945億6220万+1.52%17.390.91
10/171,3411,3991,3411,396+3.41%185,600940億9040万+1.01%17.30.9
10/141,3661,3661,3371,350-1.64%229,000909億9000万-2.46%16.730.87
10/131,3891,3951,3711,373-1.22%183,200925億650万-0.97%17.010.89
10/121,3871,4041,3871,390-1.1%119,200936億5230万+0.25%17.220.9
10/111,3901,4081,3901,405+1.08%48,200946億9700万+1.44%17.410.91
10/071,4191,4191,3791,390-2.28%116,800936億8600万+0.43%17.230.9
10/061,4091,4351,3991,423-0.21%99,400958億7650万+2.71%17.630.92
10/051,4091,4331,4091,426-0.07%105,200960億7870万+3.15%17.670.92
10/041,4061,4271,3991,427+1.46%100,000961億4610万+3.44%17.680.92
10/031,4091,4271,4001,406-0.11%110,200947億6440万+2.18%17.420.91
09/301,3811,4251,3761,408-0.64%161,600948億6550万+2.36%17.430.91
09/291,4091,4311,4011,417+1.91%195,600954億7210万+3.09%17.540.92
09/281,3741,3931,3741,390+2.06%112,200936億8600万+1.24%17.210.9
09/271,3501,3621,3291,362+0.15%127,000917億9880万-0.66%16.870.88
09/261,3811,3881,3571,360-0.07%70,600916億6400万-0.73%16.840.88
09/231,3651,3781,3371,361+0.67%145,000917億3140万-0.66%16.850.88
09/211,3591,3591,3311,352-1.57%192,200911億2480万-1.46%16.740.87
09/201,3221,3831,3221,374+2.92%94,600925億7390万+0.04%17.010.89
09/161,3251,3491,3251,335+0.79%144,200899億4530万-2.8%16.530.86
09/151,3251,3411,3101,324-1.6%104,800892億3760万-3.64%16.40.86
09/141,3581,3671,3411,346-1.79%112,200906億8670万-2.07%16.660.87
09/131,3901,3961,3701,370-0.72%83,000923億3800万-0.22%16.970.89
09/121,3561,3871,3451,380+0.25%93,800930億1200万+0.8%17.090.89
09/091,3841,4001,3651,377-2.31%153,000927億7610万+1.06%17.050.89
09/081,3601,4191,3541,409-2.49%246,800949億6660万+3.91%17.450.91
09/071,4021,4561,4021,445+2.59%231,000973億9300万+7.2%17.90.93
09/061,3631,4191,3631,409+3.34%126,200949億3290万+5.11%17.440.91
09/051,3811,3811,3531,363-0.22%73,600918億6620万+2.17%16.880.88
09/021,3731,3731,3481,366-1.94%94,000920億6840万+2.63%16.920.88
09/011,3981,3981,3691,393-0.54%86,400938億8820万+5.05%17.250.9
08/311,3631,4071,3451,401+3.93%108,800943億9370万+6.02%17.340.91
08/301,3431,3631,3321,348-1.1%68,200908億2150万+2.39%16.690.87
08/291,3781,3821,3521,363+0.7%57,200918億3250万+3.77%16.870.88
08/261,3561,3601,3351,353-0.99%65,000911億9220万+3.28%16.760.87
08/251,3881,3881,3471,367-1.58%65,600921億210万+4.55%16.920.88
08/241,3951,3961,3801,389+0.47%49,800935億8490万+6.48%17.20.9
08/231,3591,3901,3591,382+1.66%89,600931億4680万+6.39%17.110.89
08/221,3351,3661,3341,360+1.87%90,400916億3030万+5.06%16.840.88
08/191,3631,3631,3231,335-2.09%93,000899億4530万+3.45%16.530.86
08/181,3841,3941,3621,363-3.23%84,000918億6620万+6.07%16.880.88
08/171,3501,4101,3501,409+3.07%183,200949億3290万+10.04%17.440.91
08/161,3641,3741,3561,367-0.29%77,800921億210万+7.6%16.920.88
08/151,3671,3781,3551,371+0.22%51,200923億7170万+8.68%16.970.89
08/121,3251,3961,3251,368+3.56%244,400921億6950万+9.23%16.940.88
08/101,3201,3301,3101,321+0.34%133,200890億170万+6.15%16.350.85
08/091,2951,3181,2731,316+3.62%116,800886億9840万+6.21%16.30.85
08/081,3031,3041,2561,270+4.96%172,800855億9800万+2.83%15.730.82
08/051,2051,2221,2031,210-0.86%70,000815億5400万-1.87%14.980.78
08/041,2351,2401,2101,221-0.69%70,600822億6170万-1.01%15.110.79