株価チャート

2016/05/23～2017/01/31

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
20238/1, 株式分割 1→3
20188/1, 株式併合 5→1
2017
01/311,2421,2421,2421,2420%1,20030億5301万+1.86%6.510.41
01/301,2401,2421,2401,242+0.81%1,20030億5301万+2.11%6.510.41
01/271,2281,2321,2081,232-1.07%3,60030億2842万+1.46%6.460.41
01/261,2331,2451,2331,2450%3,00030億6120万+2.81%6.530.42
01/251,2331,2451,2331,2450%1,20030億6120万+2.98%6.530.42
01/241,2551,2551,2271,245-0.13%2,40030億6120万+3.23%6.530.42
01/231,2721,2721,2471,2470%1,20030億6530万+3.54%6.540.42
01/191,2471,2471,2471,247+0.13%60030億6530万+3.8%6.540.42
01/181,2451,2451,2451,245-1.58%60030億6120万+3.92%6.530.42
01/171,2471,2671,2331,265+1.47%3,00031億1038万+5.77%6.630.42
01/161,2251,2471,2251,247+1.77%1,80030億6530万+4.59%6.540.42
01/131,2081,2501,2081,225+2.37%3,60030億1203万+3.11%6.420.41
01/121,2151,2151,1971,197-1.51%1,80029億4236万+0.9%6.280.4
01/111,2151,2151,2151,215-0.55%60029億8744万+2.53%6.370.41
01/101,2221,2221,2221,2220%1,20030億383万+3.36%6.410.41
01/051,2221,2221,2221,222-1.35%60030億383万+3.71%6.410.41
01/041,2381,2381,2381,238+4.35%60030億4481万+5.39%6.490.41
2016
12/291,1831,1871,1831,187+0.14%1,20029億1777万+1.34%6.220.4
12/271,1931,1931,1781,185-1.39%1,80029億1367万+1.37%6.210.4
12/261,2021,2021,2021,2020%60029億5465万+2.97%6.30.4
12/221,2021,2021,2021,2020%6,60029億5465万+3.24%6.30.4
12/211,1701,2021,1701,202+2.85%4,80029億5465万+3.5%6.30.4
12/201,1621,1681,1581,168+1.01%3,00028億7269万+0.89%6.130.39
12/191,1821,1821,1571,157-0.57%2,40028億4401万+0.06%6.070.39
12/161,1751,1751,1631,163-0.14%4,20028億6040万+0.63%6.10.39
12/151,1671,1681,1651,165-0.85%4,20028億6450万+0.87%6.110.39
12/131,1721,1921,1671,1750%4,20028億8909万+1.82%6.160.39
12/121,1751,1751,1751,1750%4,20028億8909万+2.09%6.160.39
12/091,1751,1751,1751,175-0.7%60028億8909万+2.35%6.160.39
12/081,1871,1871,1831,1830%1,80029億958万+3.26%6.210.39
12/071,1831,1871,1831,183+0.42%3,60029億958万+3.44%6.210.39
12/051,1931,1931,1781,178-0.42%1,80028億9728万+3.18%6.180.39
12/021,1751,1831,1751,183+0.71%1,20029億958万+3.8%6.210.39
12/011,1751,1831,1631,175+0.57%7,20028億8909万+3.16%6.160.39
11/301,1721,1721,1631,168+0.43%13,80028億7269万+2.94%6.130.39
11/291,1631,1631,1631,1630%60028億6040万+2.77%6.10.39
11/281,1531,1631,1531,1630%2,40028億6040万+3.04%6.10.39
11/251,1521,1631,1521,163+1.16%3,00028億6040万+3.41%6.10.39
11/241,1501,1521,1501,150+1.47%3,00028億2762万+2.68%6.030.38
11/181,1331,1331,1331,1330%60027億8664万+1.55%5.940.38
11/171,1421,1421,1321,133-0.73%10,80027億8664万+1.74%5.940.38
11/161,1421,1421,1421,142-0.58%3,60028億713万+2.76%5.990.38
11/111,1321,1481,1321,148+1.47%1,80028億2352万+3.64%6.020.38
11/101,1151,1321,1151,132+2.26%1,20027億8254万+2.51%5.940.38
11/091,1151,1151,1071,107-3.63%1,20027億2107万+0.42%5.80.37
11/071,1481,1481,1481,148+2.84%60028億2352万+4.39%6.020.38
10/311,1051,1181,1051,1170%1,80027億4566万+1.98%5.860.37
10/281,1281,1331,1171,117-3.6%4,20027億4566万+2.26%5.860.37
10/261,1471,1581,1471,158+1.46%3,60028億4811万+6.37%6.080.39
10/251,1251,1421,1251,142+1.48%2,40028億713万+5.22%5.990.38
10/201,1251,1251,1251,125+1.5%3,00027億6615万+4.07%5.90.38
10/131,1081,1081,1081,108+0.45%60027億2517万+2.81%5.810.37
10/111,1081,1081,1031,103-2.65%2,40027億1287万+2.64%5.790.37
09/301,1331,1331,1331,1330%60027億8664万+5.62%5.940.38
09/291,1001,1331,1001,133+0.29%1,20027億8664万+6.02%5.940.38
09/231,1301,1301,1301,1300%60027億7844万+6.1%5.930.38
09/161,1301,1301,1301,130-1.02%60027億7844万+6.5%5.930.38
09/151,1001,1421,1001,142+4.9%4,20028億713万+7.91%5.990.38
09/141,0881,0881,0881,088-1.06%1,20026億7599万+3.16%5.710.36
09/131,0671,1001,0671,100+3.13%1,80027億468万+4.36%5.770.37
09/121,0671,0671,0671,0670%1,80026億2272万+1.39%5.590.36
09/091,0501,0671,0501,067+1.59%2,40026億2272万+1.39%5.590.36
09/081,0671,0671,0501,050-0.47%1,20025億8174万-0.19%5.510.35
09/071,0321,0551,0321,055-1.86%1,80025億9403万+0.09%5.530.35
08/241,0751,0751,0751,075+1.1%60026億4321万+1.99%5.640.36
08/221,0631,0631,0631,063+1.11%4,80026億1452万+0.79%5.580.35
08/161,0521,0521,0521,052-1.41%1,20025億8583万-0.41%5.520.35
08/151,0671,0671,0671,0670%60026億2272万+0.72%5.590.36
08/081,0671,0671,0671,067+1.11%60026億2272万+0.44%5.590.36
08/021,0551,0551,0551,055+1.12%60025億9403万-0.85%5.530.35
07/271,0501,0501,0431,043+0.16%1,80025億6534万-2.13%5.470.35
07/261,0401,0421,0401,0420%1,20025億6125万-2.65%5.460.35
07/221,0421,0421,0421,042+0.32%60025億6125万-3.01%5.460.35
07/201,0471,0471,0301,038-0.8%5,40025億5305万-3.59%5.450.35
07/191,0621,0631,0471,047-0.32%1,80025億7354万-3.09%5.490.35
07/141,0501,0501,0501,050+0.16%60025億8174万-3.05%5.510.35
07/131,0481,0481,0481,0480%60025億7764万-3.47%5.50.35
07/121,0481,0481,0481,048+1.45%1,80025億7764万-3.65%5.50.35
07/111,0221,0331,0221,033+1.14%1,20025億4076万-5.2%5.420.34
07/081,0221,0221,0221,022-1.61%1,20025億1207万-6.53%5.360.34
07/071,0381,0381,0381,038-1.58%60025億5305万-5.26%5.450.35
07/051,0551,0551,0551,0550%1,20025億9403万-3.92%5.530.35
07/011,0671,0681,0551,055-1.09%2,40025億9403万-4.09%5.530.35
06/301,0671,0671,0671,0670%60026億2272万-3.21%5.590.36
06/291,0671,0671,0671,0670%60026億2272万-3.38%5.590.36
06/271,0671,0671,0671,0670%60026億2272万-3.64%5.590.36
06/211,0671,0671,0671,067-1.08%60026億2272万-3.9%5.590.36
06/171,0501,0781,0501,078+1.09%1,20026億5140万-3.11%5.660.36
06/161,0671,0671,0671,067-2.44%60026億2272万-4.59%5.590.36
06/151,0831,0931,0831,093+0.92%1,20026億8828万-2.81%5.730.36
06/141,1481,1481,0831,083-5.66%6,60026億6370万-4.3%5.680.36
06/131,1231,1481,1231,148+2.23%7,80028億2352万+0.82%6.020.38
06/101,1251,1281,1231,123+0.6%4,80027億6205万-1.29%5.890.37
06/071,1171,1171,1171,117-0.45%60027億4566万-1.62%5.860.37
06/031,1221,1221,1221,122-1.03%1,20027億5795万-0.91%5.880.37
06/021,1331,1331,1331,1330%60027億8664万+0.38%5.940.38
05/311,1051,1331,1051,133+1.04%1,20027億8664万+0.56%5.940.38
05/301,1221,1221,1221,1220%9,60027億5795万-0.21%5.880.37
05/261,1221,1221,1221,122+1.05%1,20027億5795万-0.03%5.880.37
05/231,1101,1101,1101,110-1.04%1,20027億2926万-0.89%5.820.37