株価チャート

2016/08/12~2017/01/11

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
201810/1, 株式併合 5→1
2017
01/112,8152,8152,7852,805+0.18%63,400489億245万-1.23%6.880.99
01/102,8152,8302,7852,800-0.36%89,600488億1528万-1.44%6.870.99
01/062,8102,8452,7952,810-0.88%55,600489億8962万-1.2%6.890.99
01/052,8502,8502,8102,8350%69,600494億2547万-0.21%6.961
01/042,7952,8452,7902,835+2.53%96,400494億2547万-0.07%6.961
2016
12/302,7752,7752,7452,765-0.72%81,000482億508万-2.33%6.780.97
12/292,8252,8452,7652,785-1.76%91,400485億5376万-1.59%6.830.98
12/282,8102,8552,8102,835+0.89%91,200494億2547万+0.18%6.951
12/272,8102,8302,7902,810-0.53%79,200489億8962万-0.64%6.890.99
12/262,8502,8502,8102,825-0.88%68,600492億5113万-0.07%6.930.99
12/222,8752,8752,8352,850-1.38%80,400496億8698万+0.92%6.991
12/212,9302,9402,8752,890-0.86%98,400503億8434万+2.59%7.091.02
12/202,8902,9202,8852,915+1.22%130,800508億2019万+3.85%7.151.03
12/192,8802,8852,8602,880-0.17%71,600502億1000万+2.82%7.071.01
12/162,8552,8902,8552,885+1.05%122,400502億9717万+3.11%7.081.02
12/152,9002,9002,8252,855-1.55%100,600497億7415万+2.18%71.01
12/142,8952,9202,8802,900+0.35%100,600505億5868万+4.05%7.111.02
12/132,8302,9002,8252,890+1.94%125,600503億8434万+3.77%7.091.02
12/122,8702,8702,8202,835-1.22%98,200494億2547万+1.83%6.951
12/092,8702,8902,8602,870+0.17%87,200500億3566万+3.09%7.041.01
12/082,8452,8902,8352,865+1.42%144,600499億4849万+2.91%7.031.01
12/072,8302,8352,8002,8250%71,800492億5113万+1.33%6.930.99
12/062,8302,8402,8202,825+1.07%67,000492億5113万+1.25%6.930.99
12/052,8052,8152,7652,795-0.53%92,200487億2810万0%6.860.98
12/022,8252,8402,7902,810-1.23%124,000489億8962万+0.29%6.890.99
12/012,8852,8952,8402,845-0.87%181,400495億9981万+1.39%6.981
11/302,7302,9052,7302,870+5.13%274,800500億3566万+2.21%7.041.01
11/292,7052,7502,7052,730+0.18%131,200475億9489万-2.74%6.70.96
11/282,6852,7402,6752,725+0.74%141,600475億772万-2.96%6.690.96
11/252,7402,7452,6802,705-1.28%97,000471億5904万-3.77%6.640.95
11/242,7602,7752,7352,740-1.08%118,400477億6923万-2.66%6.720.96
11/222,7802,7902,7452,770-0.36%88,200482億9225万-1.67%6.80.98
11/212,7852,8202,7702,780-0.18%73,600484億6659万-1.35%6.820.98
11/182,7702,8002,7502,785+1.27%117,800485億5376万-1.21%6.830.98
11/172,6802,7502,6752,750+2.61%129,000479億4357万-2.55%6.750.97
11/162,6902,7052,6552,680+1.13%132,800467億2319万-5.07%6.570.94
11/152,7452,7452,6352,650-4.33%213,200462億17万-6.29%6.50.93
11/142,8002,8202,7652,770-0.54%58,400482億9225万-2.19%6.80.98
11/112,8152,8302,7702,7850%57,200485億5376万-1.69%6.830.98
11/102,8202,8452,7752,785+3.72%108,800485億5376万-1.66%6.830.98
11/092,8502,8552,6452,685-6.28%202,600468億1036万-5.22%6.590.95
11/082,8502,8652,8152,865+0.53%57,200499億4849万+0.99%7.031.01
11/072,8802,8852,8402,850+0.18%65,000496億8698万+0.56%6.991
11/042,8352,8652,8202,845-1.04%68,400495億9981万+0.42%6.981
11/022,8952,9102,8502,875-2.38%108,800501億2283万+1.48%7.051.01
11/012,8702,9452,8702,945+1.9%116,000513億4321万+4.03%7.221.04
10/312,9852,9852,8752,890-1.87%220,200503億8434万+2.26%7.091.02
10/282,9502,9552,9202,945-0.51%164,800513億4321万+4.28%7.221.04
10/272,9202,9852,9202,960+1.54%137,400516億472万+5.04%7.261.04
10/262,9102,9402,8852,915+0.52%149,400508億2019万+3.85%7.151.03
10/252,8552,9002,8552,900+2.11%158,600505億5868万+3.61%7.111.02
10/242,7702,8502,7702,840+2.53%96,800495億1264万+1.76%6.971
10/212,7952,8002,7602,770-1.07%86,000482億9225万-0.57%6.80.98
10/202,7952,8052,7702,800+0.54%93,200488億1528万+0.57%6.870.99
10/192,8152,8302,7652,785-0.89%127,600485億5376万+0.18%6.830.98
10/182,8152,8452,8102,810+1.08%123,800489億8962万+1.15%6.890.99
10/172,8152,8152,7702,780-1.24%69,200484億6659万+0.18%6.820.98
10/142,8402,8402,8052,815-1.23%65,600490億7679万+1.51%6.910.99
10/132,8152,8552,8002,850+2.33%116,600496億8698万+3.04%6.991
10/122,7652,8252,7652,785-0.36%74,800485億5376万+1.05%6.830.98
10/112,7552,8052,7502,795+1.82%63,000487億2810万+1.67%6.860.98
10/072,7652,7752,7302,745-1.96%63,000478億5640万+0.11%6.730.97
10/062,8002,8102,7702,800+0.9%61,800488億1528万+2.19%6.870.99
10/052,7952,8052,7652,775-0.72%62,800483億7942万+1.54%6.810.98
10/042,7852,8002,7802,7950%43,200487億2810万+2.49%6.860.98
10/032,8052,8352,7852,795+0.36%89,400487億2810万+2.76%6.860.98
09/302,7952,8352,7802,785-1.76%76,800485億5376万+2.65%6.830.98
09/292,8502,8602,8152,835-0.35%71,800494億2547万+4.65%6.961
09/282,8052,8502,8052,845+0.71%64,000495億9981万+5.25%6.981
09/272,7552,8252,7552,825+0.53%87,000492億5113万+4.78%6.930.99
09/262,8102,8302,7902,810-0.88%60,600489億8962万+4.54%6.890.99
09/232,7602,8352,7602,835+1.43%84,800494億2547万+5.7%6.961
09/212,7202,7952,6902,795+3.71%114,800487億2810万+4.6%6.860.98
09/202,7002,7402,6702,695-0.37%50,600469億8470万+1.01%6.610.95
09/162,7152,7202,6802,705-0.37%77,400471億5904万+1.24%6.640.95
09/152,7002,7552,6852,715+0.56%106,400473億3338万+1.53%6.660.96
09/142,6852,7402,6852,700-0.92%47,400470億7187万+0.97%6.620.95
09/132,6952,7552,6902,725+1.11%79,000475億772万+1.95%6.690.96
09/122,6902,7352,6802,695-1.64%63,200469億8470万+1.01%6.610.95
09/092,7652,7752,7302,740-0.18%94,400477億6923万+2.85%6.720.96
09/082,7302,7502,7102,745+1.29%124,400478億5640万+3.16%6.730.97
09/072,6402,7252,6352,710+2.26%111,600472億4621万+1.96%6.650.95
09/062,5952,6602,5802,650+1.92%94,800462億17万-0.34%6.50.93
09/052,6102,6252,5902,600-0.57%98,600453億2847万-2.48%6.380.92
09/022,6202,6252,5802,6150%100,800455億8998万-2.28%6.420.92
09/012,7052,7052,6052,615-3.15%135,800455億8998万-2.64%6.420.92
08/312,6752,7102,6602,700+3.25%144,200470億7187万+0.22%6.620.95
08/302,6252,6302,5952,615-0.38%24,600455億8998万-3.04%6.420.92
08/292,6552,6552,5902,6250%81,600457億6432万-2.89%6.440.92
08/262,6002,6502,5802,625+0.57%42,200457億6432万-3.1%6.440.92
08/252,6852,7002,6002,610-2.79%77,600455億281万-3.97%6.40.92
08/242,6852,7002,6652,6850%29,000468億1036万-1.43%6.590.95
08/232,6502,6952,6252,685+0.19%86,800468億1036万-1.43%6.590.95
08/222,6352,6802,6202,680+2.1%68,600467億2319万-1.54%6.580.94
08/192,6702,6702,6152,625-0.94%63,600457億6432万-3.53%6.440.92
08/182,5802,6652,5802,650+1.92%85,000462億17万-2.57%6.50.93
08/172,6752,6902,5802,600-3.53%132,000453億2847万-4.24%6.380.92
08/162,7902,7902,6952,695-3.06%118,600469億8470万-0.55%6.610.95
08/152,7602,8202,7602,780+0.72%81,600484億6659万+3.19%6.820.98
08/122,7252,8002,7202,760+1.66%132,200481億1791万+3.18%6.770.97