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
20241/22, 株式分割 1→2
2017
01/312,9652,9852,9652,980+0.17%82,600987億4826万-0.93%30.21.17
01/302,9702,9852,9652,975+0.17%55,600985億8257万-1.03%30.151.17
01/272,9752,9852,9602,970+0.34%75,600984億1689万-1.1%30.11.17
01/262,9752,9902,9602,960-0.17%192,200980億8552万-1.33%301.17
01/252,9952,9952,9652,965-0.5%70,800982億5120万-1.03%30.051.17
01/242,9602,9902,9602,980+0.51%75,200987億4826万-0.4%30.21.17
01/232,9702,9802,9502,965-0.84%129,200982億5120万-0.77%30.051.17
01/203,0003,0002,9702,990-0.33%129,000990億7963万+0.17%30.311.18
01/192,9903,0102,9853,000+0.5%120,400994億1100万+0.7%30.411.18
01/182,9502,9952,9302,985+0.51%394,000989億1394万+0.51%30.261.18
01/173,0203,0252,9702,970-1.98%487,800984億1689万+0.27%30.11.17
01/163,0303,0653,0303,030-0.49%251,6001004億511万+2.61%30.711.19
01/133,0253,0603,0253,045-0.16%132,2001009億216万+3.5%30.861.2
01/123,0553,0653,0303,050-0.33%159,4001010億6785万+4.1%30.911.2
01/113,0703,0853,0553,060-0.49%124,4001013億9922万+4.79%31.021.21
01/103,1053,1053,0603,075-1.28%180,2001018億9627万+5.63%31.171.21
01/063,1353,1453,0853,115-0.32%149,0001032億2175万+7.38%31.571.23
01/053,0853,1353,0753,125+1.46%149,0001035億5312万+8.13%31.671.23
01/043,0503,1003,0453,080+1.32%154,8001020億6196万+6.98%31.221.21
2016
12/303,0203,0453,0053,040+0.5%74,4001007億3648万+5.96%30.811.2
12/292,9903,0352,9903,025+1.17%97,8001002億3942万+5.73%30.661.19
12/282,9453,0002,9452,990+1.7%99,000990億7963万+4.77%30.311.18
12/272,9552,9602,9352,9400%47,800974億2278万+3.19%29.81.16
12/262,9402,9602,9352,940+0.17%43,600974億2278万+3.34%29.81.16
12/222,9202,9402,9202,935+0.17%53,400972億5709万+3.35%29.751.16
12/212,9202,9402,9152,930+0.69%65,600970億9141万+3.31%29.71.15
12/202,8952,9152,8852,910+0.87%45,400964億2867万+2.75%29.491.15
12/192,8752,8952,8702,885+0.52%36,400956億24万+2.02%29.241.14
12/162,8752,8852,8602,8700%62,400951億319万+1.59%29.091.13
12/152,8502,8852,8502,870+0.17%54,000951億319万+1.63%29.091.13
12/142,8952,9052,8552,865-0.87%97,600949億3750万+1.52%29.041.13
12/132,8402,9052,8402,890+1.76%116,000957億6593万+2.41%29.291.14
12/122,8052,8402,7852,840+2.16%82,000941億908万+0.71%28.791.12
12/092,7702,7952,7652,780-0.18%61,000921億2086万-1.49%28.181.1
12/082,7652,7852,7652,785+1.09%29,200922億8654万-1.49%28.231.1
12/072,7552,7602,7502,755+0.18%37,000912億9243万-2.75%27.921.09
12/062,7852,7852,7502,750-0.18%56,600911億2675万-3.13%27.871.08
12/052,8002,8002,7552,755-1.61%69,200912億9243万-3.16%27.921.09
12/022,8402,8402,7902,800-1.06%86,600927億8360万-1.82%28.381.1
12/012,8402,8502,8102,830+0.18%103,800937億7771万-0.91%28.681.12
11/302,8302,8402,8152,825-0.7%68,400936億1202万-1.09%28.631.11
11/292,8402,8652,8252,8450%106,000942億7476万-0.39%28.841.12
11/282,8252,8552,8252,845+0.71%32,800942億7476万-0.39%28.841.12
11/252,8502,8502,8202,825-0.35%32,000936億1202万-1.12%28.631.11
11/242,8502,8602,8252,835-0.53%41,600939億4339万-0.77%28.731.12
11/222,8652,8652,8402,850-0.52%37,600944億4045万-0.28%28.891.12
11/212,8352,8652,8352,865+1.06%30,200949億3750万+0.24%29.041.13
11/182,8352,8452,8102,835+0.53%57,200939億4339万-0.77%28.731.12
11/172,8102,8402,8052,820-0.53%74,600934億4634万-1.36%28.581.11
11/162,8152,8502,8152,835+0.35%44,400939億4339万-0.84%28.731.12
11/152,8202,8452,8152,825+0.18%69,200936億1202万-1.22%28.631.11
11/142,8202,8352,8002,820+0.71%43,400934億4634万-1.43%28.581.11
11/112,8802,8802,7902,800-2.27%68,600927億8360万-2.13%28.381.1
11/102,8452,8802,8352,865+2.14%56,000949億3750万+0.1%29.041.13
11/092,8702,8952,7902,805-1.92%83,200929億4928万-1.92%28.431.11
11/082,8702,8702,8452,860+0.18%47,200947億7182万-0.03%28.991.13
11/072,8602,8802,8202,855-0.87%59,000946億613万-0.14%28.941.13
11/042,8752,8952,8602,880-1.2%63,800954億3456万+0.77%29.191.13
11/022,9202,9252,9002,915-0.51%85,000965億9435万+2.14%29.551.15
11/012,9302,9302,9002,930+0.86%53,200970億9141万+2.84%29.71.15
10/312,8902,9202,8852,905-0.17%49,200962億6298万+2.18%29.441.14
10/282,9102,9102,8752,9100%177,200964億2867万+2.57%29.491.15
10/272,9002,9152,8852,910+0.34%52,400964億2867万+2.79%29.491.15
10/262,8602,9152,8502,900+2.11%126,200960億9730万+2.73%29.391.14
10/252,8402,8502,8302,840+0.18%48,800941億908万+0.85%28.791.12
10/242,8252,8402,8052,8350%42,200939億4339万+0.85%28.731.12
10/212,8602,8602,8252,835-0.87%37,800939億4339万+1.03%28.731.12
10/202,8452,8652,8352,860+0.53%48,800947億7182万+2.11%28.991.13
10/192,8602,8652,8302,845-0.52%41,000942億7476万+1.75%28.841.12
10/182,8452,8602,8302,860+0.35%46,000947億7182万+2.55%28.991.13
10/172,8202,8502,8202,850+0.35%40,400944億4045万+2.37%28.891.12
10/142,8602,8652,8252,840-0.87%43,000941億908万+2.27%28.791.12
10/132,8352,8652,8252,865+1.06%80,600949億3750万+3.39%29.041.13
10/122,8302,8452,8252,835-0.53%49,000939億4339万+2.68%28.731.12
10/112,8452,8602,8302,850+0.18%71,400944億4045万+3.52%28.891.12
10/072,8302,8452,8252,845+0.35%67,400942億7476万+3.72%28.841.12
10/062,8152,8452,8002,835+0.71%84,000939億4339万+3.85%28.731.12
10/052,8152,8252,8052,815-0.53%43,400932億8065万+3.49%28.531.11
10/042,8352,8352,8152,8300%40,400937億7771万+4.47%28.681.12
10/032,8152,8402,8152,830+0.71%61,000937億7771万+4.97%28.681.12
09/302,7802,8152,7702,8100%56,600931億1497万+4.69%28.481.11
09/292,8002,8202,7852,810+0.54%80,600931億1497万+5.16%28.481.11
09/282,7902,8002,7752,795+0.54%93,600926億1791万+5.04%28.331.1
09/272,7352,7802,7352,780+0.18%53,600921億2086万+4.95%28.181.1
09/262,7502,7802,7502,775+0.18%49,000919億5517万+5.23%28.131.09
09/232,7452,7702,7252,770+0.91%67,800917億8949万+5.4%28.081.09
09/212,7152,7502,7102,745+0.55%52,800909億6106万+4.85%27.821.08
09/202,7202,7452,7002,730+0.37%45,400904億6401万+4.6%27.671.08
09/162,7052,7352,6952,720+0.55%45,600901億3264万+4.41%27.571.07
09/152,7052,7152,6902,705-0.18%25,200896億3558万+4%27.421.07
09/142,7252,7252,6952,710-0.55%39,200898億127万+4.39%27.471.07
09/132,7252,7302,7052,7250%48,200902億9832万+5.17%27.621.07
09/122,6552,7252,6552,725+1.87%61,400902億9832万+5.5%27.621.07
09/092,6852,7052,6602,675-1.83%67,200886億4147万+3.88%27.111.05
09/082,7002,7352,6952,725+1.49%98,000902億9832万+5.99%27.621.07
09/072,6502,6952,6502,685+0.19%53,800889億7284万+4.64%27.211.06
09/062,6302,6852,6202,680+1.9%66,200888億716万+4.56%27.161.06
09/052,6502,6552,6252,6300%63,200871億5031万+2.65%26.661.04
09/022,6102,6402,6052,630+1.35%95,800871億5031万+2.57%26.661.04
09/012,5752,6402,5452,595+2.77%184,400859億9051万+1.13%26.31.02