株価チャート

2016/09/05～2017/02/02

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
2017
02/02484488452460-4.76%57,00018億5553万+10.31%6.971.18
02/01471483469483+3.43%37,30019億4831万+16.11%7.321.23
01/31468474464467-1.06%17,30018億8377万+13.63%7.071.19
01/30482489471472-0.21%35,70019億394万+15.97%7.151.21
01/27457475457473+3.96%33,90019億797万+17.66%7.161.21
01/26470470453455-2.99%31,60018億3536万+14.9%6.891.16
01/25465475461469+1.96%30,00018億9184万+20.26%7.11.2
01/24490491447460-5.35%165,80018億5553万+20.1%6.971.18
01/23415486415486+19.41%275,90019億6041万+28.91%7.361.24
01/20402420402407+1.5%31,70016億4174万+10.3%6.161.04
01/19414414398401-1.72%23,80016億1754万+9.86%6.071.03
01/18386408385408+5.7%19,70016億4578万+13.33%6.181.04
01/17377392374386+0.52%19,10015億5703万+8.43%5.850.99
01/16381388379384+0.52%9,60015億4897万+9.09%5.820.98
01/13379382373382+1.6%7,60015億4090万+9.77%5.790.98
01/12384393376376-2.59%23,50015億1670万+8.99%5.690.96
01/11380395373386+1.31%23,80015億5703万+13.2%5.850.99
01/10382386378381-1.55%13,40015億3687万+13.06%5.770.97
01/06402406385387-4.21%18,40015億6107万+15.87%5.860.99
01/05410415402404-1.22%34,70016億2964万+22.05%6.121.03
01/04387414384409+11.14%147,90016億4981万+25.46%6.191.05
2016
12/30356368347368+2.22%32,30014億8443万+14.64%5.570.94
12/29375376356360-4.76%36,00014億5216万+13.21%5.450.92
12/28370384365378+0.8%66,70015億2476万+20.38%5.720.97
12/27422437361375-14.58%320,10015億1266万+20.97%5.680.96
12/26369441369439+21.61%630,20017億7082万+43.46%6.651.12
12/22351407351361+0.56%143,20014億5619万+20.74%5.470.92
12/21355359349359+2.87%30,60014億4812万+21.28%5.440.92
12/20330358330349+6.73%52,40014億778万+19.52%5.290.89
12/19322327313327+6.86%79,80013億1904万+13.15%4.950.84
12/16295306291306+4.79%27,00012億3433万+6.62%4.630.78
12/15301302290292-3.31%12,10011億7786万+2.46%4.420.75
12/14293302293302+1%11,90012億1820万+6.34%4.570.77
12/13295299295299+1.36%8,70012億610万+6.03%4.530.76
12/12298298291295-0.67%9,40011億8996万+4.98%4.470.75
12/09295297292297+1.02%6,80011億9803万+6.07%4.50.76
12/082992992942940%2,70011億8593万+5.38%4.450.75
12/07291297289294+1.38%6,00011億8593万+5.76%4.450.75
12/06286291286290+1.75%70011億6979万+4.32%4.390.74
12/05285298285285-2.73%7,10011億4962万+2.89%4.320.73
12/02295299293293+0.34%2,80011億8189万+5.78%4.440.75
12/01305305290292-3.95%21,70011億7786万+5.8%4.420.75
11/30303305294304+0.33%6,00012億2626万+10.14%4.60.78
11/29288314284303+5.21%55,80012億2223万+10.18%4.590.77
11/28284290276288+2.86%28,10011億6172万+5.11%4.360.74
11/25276285276280+1.45%11,80011億2945万+2.56%4.240.72
11/24274276270276+1.1%25,30011億1332万+1.1%4.180.71
11/22269274268273+0.74%5,10011億122万+0.37%4.130.7
11/21272277265271-2.17%19,50010億9315万-0.37%4.10.69
11/18276277276277+0.36%1,30011億1735万+1.84%4.20.71
11/17272277269276+0.73%3,60011億1332万+1.85%4.180.71
11/16278278269274+0.74%3,80011億525万+1.48%4.150.7
11/15274275265272-0.37%8,30010億9718万+1.12%4.120.7
11/14264278264273+0.37%13,90011億122万+1.87%4.130.7
11/11270276264272+3.82%4,00010億9718万+1.49%4.120.7
11/10254284254262+5.22%10,10010億5685万-1.87%3.970.67
11/09262263248249-3.86%8,80010億441万-6.39%3.770.64
11/08270282259259-4.07%29,70010億4474万-3%3.920.66
11/07264270264270+0.37%2,80010億8912万+1.5%4.090.69
11/04278278267269-2.54%5,10010億8508万+1.51%4.070.69
11/02277282270276-1.78%9,60011億1332万+4.15%4.180.71
11/01281285274281+0.36%11,50011億3349万+6.84%4.260.72
10/31281282277280+0.72%1,30011億2945万+6.87%4.240.72
10/28275281272278+0.36%7,60011億2139万+6.92%4.210.71
10/27282282277277-0.72%3,30011億1735万+6.95%4.20.71
10/26282282277279-1.06%7,40011億2542万+8.56%4.230.71
10/25284286277282-1.74%15,10011億3752万+10.16%4.270.72
10/24270290270287+6.3%20,50011億5769万+12.99%4.350.73
10/21267274267270+0.37%8,60010億8912万+7.14%4.090.69
10/20267272266269+1.13%8,10010億8508万+7.17%4.070.69
10/192642692602660%28,30010億7298万+6.4%4.030.68
10/18273276265266-3.62%13,60010億7298万+6.83%4.030.68
10/17280307273276+1.47%88,70011億1332万+11.29%4.180.71
10/14251307251272+8.37%207,50010億9718万+10.57%4.120.7
10/13251258250251+0.8%4,30010億1247万+2.45%3.80.64
10/12250250248249-0.4%4,20010億441万+1.63%3.770.64
10/11246251246250+0.4%7,30010億844万+2.46%3.790.64
10/07250250246249-1.19%6,60010億441万+2.05%3.770.64
10/06250252250252-0.4%1,10010億1651万+3.28%3.820.64
10/05251255248253+0.8%3,60010億2054万+3.69%3.830.65
10/04254255251251-0.79%3,10010億1247万+3.29%3.80.64
10/03250253247253+2.43%3,80010億2054万+4.12%3.830.65
09/30250251247247-1.98%4,1009億9634万+2.07%3.740.63
09/29242254242252+2.02%6,00010億1651万+4.13%3.820.64
09/28244254237247+0.41%7,2009億9634万+2.49%3.740.63
09/27243246243246+1.23%2,5009億9230万+2.07%3.730.63
09/26242245241243+0.41%17,3009億8020万+1.25%3.680.62
09/232412422402420%4,2009億7617万+0.83%3.670.62
09/212402422402420%4,1009億7617万+0.83%3.670.62
09/202432432422420%8009億7617万+0.83%3.670.62
09/16238243238242+1.68%9,8009億7617万+0.83%3.670.62
09/15238238237238-0.42%4,2009億6003万-0.83%3.60.61
09/14238243238239-0.83%8,2009億6407万-0.83%3.620.61
09/132412412412410%4,3009億7214万0%3.650.62
09/12237245237241+1.26%5,5009億7214万0%3.650.62
09/09236241236238-0.83%7,6009億6003万-1.24%3.60.61
09/08244244239240-0.83%2,0009億6810万-0.41%3.630.61
09/07240242240242+2.54%1,1009億7617万0%3.670.62
09/06244244233236-1.67%8,4009億5197万-2.48%3.570.6
09/05242242240240-0.41%2009億6810万-0.83%3.630.61