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
2017
01/31485486481482-0.62%13,90034億2094万-5.12%-2.48
01/30489489483485-0.82%23,50034億4223万-4.53%-2.5
01/27489497487489-4.68%114,80034億7062万-3.74%-2.52
01/26526527511513-2.1%119,00036億4096万+0.98%-2.64
01/255255285215240%34,20037億1903万+3.15%-2.7
01/24521524520524+0.38%24,10037億1903万+3.35%-2.7
01/23521523519522+0.77%16,40037億484万+3.16%-2.69
01/20518520516518+0.58%10,50036億7645万+2.57%-2.67
01/19516519515515-0.19%13,80036億5516万+1.98%-2.65
01/18513518513516-0.96%13,60036億6225万+2.18%-2.65
01/17523523511521-0.38%29,90036億9774万+2.96%-2.68
01/16524525521523-0.19%17,10037億1194万+3.36%-2.69
01/13525525521524+0.38%13,80037億1903万+3.56%-2.7
01/12525525521522-0.95%21,30037億484万+3.16%-2.69
01/11528529525527+1.15%17,90037億4032万+4.36%-2.71
01/10530530521521+2.16%33,00036億9774万+3.17%-2.68
01/06507514505510+0.59%18,00036億1967万+1.19%-2.62
01/05504509504507+1.4%15,70035億9838万+0.6%-2.61
01/04495504495500+0.81%28,20035億4870万-0.79%-2.57
2016
12/30499500493496-0.6%26,90035億2031万-1.59%-2.55
12/29515516488499-1.19%33,40035億4160万-0.99%-2.57
12/28485505484505+4.12%36,30035億8418万+0.4%-2.6
12/274834854804850%42,30034億4223万-3.39%-2.5
12/26485488485485-0.61%28,00034億4223万-3.39%-2.5
12/224864884854880%14,80034億6353万-2.79%-2.51
12/21488489486488-0.41%13,30034億6353万-2.79%-2.51
12/20491491487490+0.2%11,70034億7772万-2.2%-2.52
12/19493494487489-0.81%21,30034億7062万-2.4%-2.52
12/16500500490493-1.99%33,90034億9901万-1.4%-2.54
12/15502505501503+0.2%13,30035億6999万+0.8%-2.59
12/14506506501502-0.79%13,80035億6289万+0.8%-2.58
12/13502508500506-0.59%11,80035億9128万+2.02%-2.6
12/12520520490509-2.86%44,40036億1257万+2.83%-2.62
12/09525526520524-0.38%15,30037億1903万+6.29%-2.7
12/08524526523526+0.38%14,40037億3323万+7.13%-2.71
12/07521524519524+0.77%8,50037億1903万+6.94%-2.7
12/065235245205200%11,50036億9064万+6.56%-2.68
12/05515520514520+1.36%10,50036億9064万+7%-2.68
12/02510517510513+0.39%13,10036億4096万+5.99%-2.64
12/01507514506511+1.19%10,60036億2677万+6.24%-2.63
11/30504507504505-0.39%9,40035億8418万+5.43%-2.6
11/29501508501507+1%13,40035億9838万+6.29%-2.61
11/28500504500502+0.2%14,80035億6289万+5.68%-2.58
11/25498503498501+1.42%15,90035億5579万+5.92%-2.58
11/24491500491494+2.49%14,10035億611万+4.88%-2.54
11/22488508481482-0.62%39,80034億2094万+2.77%-2.48
11/21486491484485-0.41%19,80034億4223万+3.85%-2.5
11/18489489484487+0.83%14,10034億5643万+4.51%-2.51
11/174844844824830%6,70034億2804万+4.09%-2.49
11/16482483479483+1.05%8,60034億2804万+4.32%-2.49
11/15482482476478+0.21%5,00033億9255万+3.69%-2.46
11/14479483474477+0.63%8,20033億8545万+3.7%-2.45
11/11475477470474+0.85%9,10033億6416万+3.27%-2.44
11/10473475466470+3.07%13,90033億3577万+2.84%-2.42
11/09473475450456-3.59%21,00032億3641万0%-2.35
11/08478483472473-0.21%8,20033億5707万+3.96%-2.43
11/07463478463474+2.16%5,20033億6416万+4.64%-2.44
11/04479479457464-1.49%14,00032億9319万+2.65%-2.39
11/02495495467471-4.07%19,60033億4287万+4.67%-2.42
11/01489496486491+1.45%24,10034億8482万+9.35%-2.53
10/31472492472484+3.2%29,30034億3514万+8.52%-2.49
10/28462470458469+2.63%34,60033億2868万+5.63%-2.41
10/274614624534570%20,90032億4351万+3.39%-2.35
10/26458459457457+0.44%7,40032億4351万+3.63%-2.35
10/25455458454455+0.44%10,20032億2931万+3.41%-2.34
10/24454455452453+0.44%6,70032億1512万+3.19%-2.33
10/21453453449451+0.45%5,50032億92万+2.97%-2.32
10/20450452445449+0.45%12,10031億8673万+2.75%-2.31
10/194484494454470%5,60031億7253万+2.52%-2.3
10/18445449445447+0.22%6,00031億7253万+2.76%-2.3
10/17449449443446+0.22%9,30031億6544万+2.76%-2.29
10/14448448443445-0.22%4,10031億5834万+2.77%-2.29
10/134504504444460%6,70031億6544万+3.24%-2.29
10/12449449446446-0.89%5,30031億6544万+3.48%-2.29
10/11450450444450+0.9%9,80031億9383万+4.9%-2.32
10/07446447442446+0.22%7,70031億6544万+4.45%-2.29
10/06446446436445+0.23%16,30031億5834万+4.46%-2.29
10/05445445440444+1.83%17,70031億5124万+4.72%-2.28
10/04435437435436+0.69%7,50030億9446万+3.32%-2.24
10/03431435430433+0.7%13,00030億7317万+2.85%-2.23
09/30426432426430-0.23%6,10030億5188万+2.38%-2.21
09/29430432428431+0.23%8,20030億5897万+2.62%-2.22
09/28431431426430+0.23%6,80030億5188万+2.63%-2.21
09/274274304264290%7,70030億4478万+2.63%-2.21
09/26429429427429-0.23%7,40030億4478万+2.88%-2.21
09/234274304264300%9,10030億5188万+3.37%-2.21
09/21425430425430+0.7%3,90030億5188万+3.37%-2.21
09/204284334274270%6,70030億3058万+2.64%-2.2
09/16429429420427-0.23%9,90030億3058万+2.89%-2.2
09/15425428419428+0.23%10,20030億3768万+3.13%-2.2
09/14427430427427-0.7%9,60030億3058万+2.89%-2.2
09/13428431427430+0.47%11,40030億5188万+3.61%-2.21
09/12416429416428+0.94%21,90030億3768万+3.13%-2.2
09/09424426422424+0.71%9,60030億929万+2.42%-2.18
09/08420424418421+0.24%11,00029億8800万+1.69%-2.17
09/07420420416420+1.69%8,50029億8090万+1.45%-2.16
09/06415416413413+0.73%6,80029億3122万-0.48%-2.12
09/05407412407410+0.74%9,60029億993万-1.2%-2.11
09/02404407404407+0.49%5,70028億8864万-2.16%-2.09
09/01406408404405+0.25%5,10028億7444万-2.88%-2.08