株価チャート

2016/09/01～2017/01/31

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
20184/1, 株式分割 1→2
20172/1, 株式分割 1→2
2017
01/31437437421424-3.2%32,60045億92万+5.88%12.382.78
01/30438440432438+1.63%45,00046億4971万+10.48%12.792.88
01/27430433417431-2.44%51,20045億7531万+9.82%12.582.83
01/26440441436441+0.57%82,00046億8956万+14.02%12.92.9
01/25436439436439+0.8%64,00046億6299万+14.56%12.822.88
01/24433439432435+0.81%78,40046億2580万+15.15%12.722.86
01/23427434423432+1.65%52,40045億8860万+15.44%12.622.84
01/20428428422425-0.35%47,60045億1420万+14.8%12.412.79
01/19425432425426+1.37%60,00045億3015万+16.78%12.462.8
01/18423424418421-1.12%63,20044億6904万+16.48%12.292.76
01/17432432425425-1.28%54,80045億1952万+19.12%12.432.8
01/16431434428431-0.92%43,60045億7797万+22.03%12.592.83
01/13425435423435+0.46%102,00046億2048万+24.93%12.712.86
01/12433444421433-0.35%136,00045億9923万+26.17%12.652.85
01/11439450430434-6.86%260,80046億1517万+28.48%12.692.86
01/10500500445466+11.68%953,60049億5526万+39.6%13.633.07
01/06418418393418+21.9%1,622,40044億3715万+27.68%12.22.74
01/05340343339343+1.48%42,00036億4006万+6.04%10.012.25
01/04339339334338+1.5%45,20035億8692万+4.81%9.862.22
2016
12/30329334328333+0.08%36,00035億3378万+3.58%9.722.19
12/29334334331332+0.23%20,40035億3112万+3.83%9.712.18
12/28329335329332+1.45%23,60035億2315万+3.59%9.692.18
12/27329329327327+0.15%12,80034億7267万+2.43%9.552.15
12/26325326325326+0.62%14,40034億6735万+2.59%9.542.14
12/22325326324324-0.38%20,40034億4610万+2.29%9.482.13
12/21326327325326+0.54%8,40034億5938万+3.01%9.512.14
12/20324325324324-0.23%19,20034億4078万+2.45%9.462.13
12/19329329325325-0.15%16,00034億4876万+3.02%9.482.13
12/16329329325325-0.08%8,00034億5407万+3.5%9.52.14
12/15326328325325-0.31%7,20034億5673万+3.91%9.512.14
12/14323329323326+1.08%54,40034億6735万+4.57%9.542.14
12/13323324321323+0.31%22,80034億3016万+4.11%9.432.12
12/12322324320322+1.5%35,20034億1953万+3.79%9.42.12
12/09323323315317+0.32%24,80033億6905万+2.59%9.272.08
12/08325328312316-2.02%137,20033億5842万+2.6%9.242.08
12/07320324317323+1.74%84,00034億2750万+4.71%9.432.12
12/06308317307317+2.42%59,20033億6905万+2.92%9.272.08
12/05310317309310-0.88%14,00032億8934万+0.81%9.052.03
12/02313315312312-0.87%14,80033億1856万+1.71%9.132.05
12/01312316312315+1.12%10,80033億4779万+2.61%9.212.07
11/30315315311312-0.95%11,60033億1059万+1.8%9.12.05
11/29316316314315+1.21%3,20033億4248万+2.78%9.192.07
11/28312312306311-0.08%20,00033億262万+1.89%9.082.04
11/25315315309311-1.27%26,40033億528万+1.97%9.092.04
11/243173203153150%20,40033億4779万+3.62%9.212.07
11/22313318306315+0.96%27,60033億4779万+3.96%9.212.07
11/21311313310312+0.4%14,40033億1591万+3.31%9.122.05
11/18306311306311+2.47%28,40033億262万+2.9%9.082.04
11/17303303303303+0.17%5,20032億2291万+0.75%8.861.99
11/16302305302303-0.82%4,40032億1760万+0.92%8.851.99
11/153043053023050%9,20032億4417万+1.75%8.922.01
11/14305305305305+0.49%3,20032億4417万+2.09%8.922.01
11/11305305300304+0.08%10,80032億2823万+1.93%8.882
11/10307307300304+6.49%12,00032億2557万+1.85%8.872
11/09298302285285-4.44%28,00030億2895万-4.04%8.331.87
11/08305305298298-1.81%16,00031億6977万+0.08%8.721.96
11/073043053013040%9,60032億2823万+2.27%8.882
11/04300304300304+0.83%9,20032億2823万+2.62%8.882
11/02304305301301-2.03%15,60032億166万+2.12%8.81.98
11/01310310306308-0.81%9,20032億6808万+4.59%8.992.02
10/31305310304310+1.72%14,80032億9465万+5.8%9.062.04
10/28307307303305+0.08%7,60032億3885万+4.37%8.912
10/27307308300305-0.9%14,40032億3620万+5%8.92
10/26309309306307+1.15%6,40032億6542万+6.31%8.982.02
10/25307308301304+1.33%48,00032億2823万+5.84%8.882
10/24299301299300+0.33%14,00031億8571万+4.81%8.761.97
10/21299300299299+0.17%6,40031億7509万+4.82%8.731.96
10/20296299296298+0.85%9,20031億6977万+5.02%8.721.96
10/19296296294296+0.08%7,60031億4320万+4.51%8.641.94
10/18295296293296+0.34%8,40031億4055万+4.42%8.641.94
10/17293295293295+1.29%15,60031億2992万+4.06%8.611.94
10/14290293290291+0.26%6,80030億9006万+2.74%8.51.91
10/13290291289290+0.61%15,20030億8209万+2.47%8.481.91
10/12284292283288-1.11%53,20030億6349万+1.5%8.421.9
10/11290292290292+0.52%13,60030億9803万+2.64%8.521.92
10/072912942892900%21,20030億8209万+2.11%8.481.91
10/06291292290290+0.17%8,00030億8209万+2.47%8.481.91
10/05291291290290-0.52%13,20030億7678万+2.3%8.461.9
10/04291291291291+0.17%7,60030億9272万+2.83%8.511.91
10/03292292288291+0.87%21,60030億8741万+2.29%8.491.91
09/30293293284288+0.88%21,20030億6084万+1.41%8.421.89
09/29284286283286+2.06%26,00030億3427万+0.88%8.341.88
09/28277280275280+1.91%15,60029億7316万-1.15%8.181.84
09/27273275272275+0.73%13,20029億1736万-3%8.021.8
09/26273274272273-0.18%20,40028億9610万-3.71%7.961.79
09/23275275271273+0.74%21,20029億142万-3.53%7.981.79
09/21275275268271-0.09%12,40028億8016万-4.24%7.921.78
09/20269275267271+0.74%12,00028億8282万-4.15%7.931.78
09/16275275269269-0.74%21,60028億6156万-4.86%7.871.77
09/15270272270271+0.46%28,80028億8282万-4.49%7.931.78
09/14276277270270-2.88%27,60028億6953万-4.93%7.891.78
09/13281281278278-0.27%12,00029億5456万-2.11%8.131.83
09/12285285279279-3.04%36,80029億6253万-1.5%8.151.83
09/09292292288288-0.52%12,40030億5552万+1.59%8.41.89
09/08293295283289-6.02%112,80030億7146万+2.48%8.451.9
09/07298308295308+3.36%73,20032億6808万+9.43%8.992.02
09/06295300293298+0.93%34,80031億6180万+6.25%8.71.96
09/05299299292295+1.29%22,80031億3257万+5.65%8.611.94
09/02297297287291+0.43%22,40030億9272万+4.68%8.511.91
09/01287290287290+1.22%16,00030億7943万+4.23%8.471.91