株価チャート

2016/09/14～2017/02/13

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
02/13496500494500+1.42%2,20025億8750万+0.6%-1.41
02/10494498492493-0.2%3,50025億5127万-0.8%-1.39
02/09494495494494+0.41%60025億5645万-0.6%-1.4
02/084924954904920%4,00025億4610万-1.01%-1.39
02/07492492491492-0.4%3,50025億4610万-1.01%-1.39
02/06494495494494+0.2%1,60025億5645万-0.6%-1.4
02/03493494491493-0.2%5,00025億5127万-0.6%-1.39
02/02494494493494+0.2%50025億5645万-0.4%-1.4
02/01495496492493-0.2%5,70025億5127万-0.6%-1.39
01/31497498494494-0.4%5,10025億5645万-0.4%-1.4
01/30500500496496-0.4%3,00025億6680万0%-1.4
01/27503503497498-0.4%3,20025億7715万+0.4%-1.41
01/26502502497500+1.01%6,90025億8750万+0.81%-1.41
01/25498499495495-0.4%4,40025億6162万-0.2%-1.4
01/24501501494497+0.61%3,60025億7197万+0.2%-1.41
01/234944974934940%2,10025億5645万-0.4%-1.4
01/204945054934940%4,40025億5645万-0.6%-1.4
01/19495495494494+0.2%1,40025億5645万-0.6%-1.4
01/18497498492493-0.2%2,40025億5127万-0.8%-1.39
01/17497497493494+0.2%1,80025億5645万-0.6%-1.4
01/164974974934930%9,80025億5127万-0.8%-1.39
01/13495500490493-3.71%22,10025億5127万-1%-1.39
01/12517517509512-0.19%3,40026億4960万+2.81%-1.45
01/11508518508513+0.59%12,10026億5477万+3.01%-1.45
01/10502519502510+1.8%26,30026億3925万+2.62%-1.44
01/06501501500501+0.2%1,90025億9267万+0.8%-1.42
01/05497500497500+0.6%3,40025億8750万+0.4%-1.41
01/04499503495497+1.64%15,30025億7197万-0.2%-1.41
2016
12/30486490485489+0.41%7,40025億3057万-1.81%-1.38
12/294884884864870%1,20025億2022万-2.21%-1.38
12/28484487484487-0.2%5,60025億2022万-2.4%-1.38
12/27488488485488-0.2%20,70025億2540万-2.4%-1.38
12/26491491485489-0.41%17,60025億3057万-2%-1.38
12/22496496490491-0.81%13,30025億4092万-1.6%-1.39
12/21497515494495-0.4%50,60025億6162万-0.8%-1.4
12/20500500495497-0.6%9,50025億7197万-0.2%-1.41
12/19498500497500+0.2%6,80025億8750万+0.4%-1.41
12/165035034994990%2,40025億8232万+0.4%-1.41
12/15501505499499-0.4%6,00025億8232万+0.6%-1.41
12/14505506500501+0.2%5,40025億9267万+1.21%-1.42
12/13499502498500+0.2%11,60025億8750万+1.01%-1.41
12/124995004984990%1,50025億8232万+1.01%-1.41
12/09500500498499-0.2%6,50025億8232万+1.01%-1.41
12/08498500498500+0.6%1,40025億8750万+1.21%-1.41
12/07500500490497-0.8%12,30025億7197万+0.81%-1.41
12/06502502499501-0.4%2,80025億9267万+1.62%-1.42
12/05502503500503+0.6%2,00026億302万+2.03%-1.42
12/02505505500500-0.99%8,20025億8750万+1.42%-1.41
12/01506508501505-0.39%7,90026億1337万+2.43%-1.43
11/30508512507507-0.2%7,00026億2372万+3.05%-1.43
11/29504508500508+0.79%3,90026億2890万+3.25%-1.44
11/28503504500504+0.2%5,30026億820万+2.44%-1.43
11/25504505500503+0.4%4,80026億302万+2.44%-1.42
11/24510510500501-0.79%6,60025億9267万+2.04%-1.42
11/22500525494505+1%27,30026億1337万+2.85%-1.43
11/21481500481500+3.95%16,80025億8750万+1.83%-1.41
11/18480485480481-0.62%4,60024億8917万-2.04%-1.36
11/17482484478484+0.41%3,70025億470万-1.83%-1.37
11/16480482477482+0.42%5,20024億9435万-2.43%-1.36
11/154834834784800%1,40024億8400万-3.03%-1.36
11/144834834764800%2,50024億8400万-3.23%-1.36
11/11476480476480+0.63%2,60024億8400万-3.42%-1.36
11/10482486472477-0.21%5,80024億6847万-4.22%-1.35
11/09495495462478-3.43%9,50024億7365万-4.21%-1.35
11/08493495491495+1.02%1,30025億6162万-1%-1.4
11/07490493490490+0.2%2,80025億3575万-2.2%-1.39
11/04490490484489-0.41%9,80025億3057万-2.59%-1.38
11/02497497491491-1.01%5,50025億4092万-2.19%-1.39
11/014964964924960%3,50025億6680万-1.39%-1.4
10/31497501492496-0.2%12,00025億6680万-1.59%-1.4
10/28495497495497+0.61%50025億7197万-1.39%-1.41
10/27497499493494-0.4%4,10025億5645万-1.98%-1.4
10/26505505496496-0.4%5,50025億6680万-1.39%-1.4
10/25501503498498-0.2%3,30025億7715万-0.99%-1.41
10/24499502499499+0.2%3,60025億8232万-0.8%-1.41
10/21498498496498+0.2%2,50025億7715万-0.99%-1.41
10/204964994954970%3,30025億7197万-1.19%-1.41
10/19496497491497+0.2%5,30025億7197万-1.19%-1.41
10/18493497488496-0.2%16,20025億6680万-1.39%-1.4
10/17489497480497-3.68%47,60025億7197万-1.19%-1.41
10/14506517506516+0.98%20,90026億7030万+2.58%-1.46
10/13508511497511+0.2%12,70026億4442万+1.59%-1.45
10/12506511503510+0.2%4,20026億3925万+1.39%-1.44
10/11510513507509+0.59%6,50026億3407万+1.19%-1.44
10/075055075055060%2,10026億1855万+0.6%-1.43
10/06510510505506-0.78%6,90026億1855万+0.8%-1.43
10/05506511506510+0.59%3,20026億3925万+1.59%-1.44
10/04508513504507-0.2%7,70026億2372万+1.2%-1.43
10/03510510507508-0.39%2,00026億2890万+1.4%-1.44
09/30509510502510+0.2%5,80026億3925万+2%-1.44
09/29508513500509+0.39%12,50026億3407万+1.8%-1.44
09/28512514504507-0.39%7,40026億2372万+1.4%-1.43
09/27507511506509+0.2%12,70026億3407万+1.8%-1.44
09/26504510504508+1.8%7,90026億2890万+1.6%-1.44
09/23491499491499+1.42%4,70025億8232万0%-1.41
09/214924934914920%4,80025億4610万-1.4%-1.39
09/20492494490492-0.61%7,60025億4610万-1.6%-1.39
09/16499499494495-0.2%1,50025億6162万-1%-1.4
09/15491497490496+0.81%3,60025億6680万-1%-1.4
09/14491495491492-0.4%2,00025億4610万-1.8%-1.39