株価チャート

2016/08/05～2017/01/04

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
01/04765795756767+5.07%112,90056億9716万+7.12%44.471.52
2016
12/30725740723730+0.27%13,90054億2233万+2.53%42.321.44
12/29740740725728-2.02%14,20054億747万+2.54%42.21.44
12/28722745722743+2.91%26,90055億1889万+5.09%43.071.47
12/27716723714722+0.84%36,50053億6290万+2.56%41.861.43
12/26726726710716-1.65%26,90053億1834万+2.14%41.511.42
12/22743743723728-0.55%22,10054億747万+4.15%42.21.44
12/21750750732732-1.35%25,20054億3718万+5.17%42.441.45
12/20741762740742-2.88%58,60055億1146万+7.07%43.021.47
12/19749767749764+2%24,00056億7487万+10.89%44.291.51
12/16774774741749-2.47%73,90055億6345万+9.5%43.421.48
12/15734781732768+5.64%93,10057億458万+12.78%44.521.52
12/14715730712727+2.25%42,10054億4万+7.39%42.151.44
12/13702711702711+1.14%24,40052億8120万+5.18%41.221.41
12/12703708701703+0.43%23,40052億2177万+4.15%40.761.39
12/09702704698700-0.71%25,10051億9949万+3.86%40.581.38
12/08706711705705+0.14%25,30052億3663万+4.6%40.871.39
12/07688708688704+2.47%60,00052億2920万+4.45%40.811.39
12/06687693683687+0.29%32,00051億293万+1.93%39.831.36
12/056856886836850%33,50050億8807万+1.48%39.711.35
12/02684685680685+0.44%15,90050億8807万+1.33%39.711.35
12/01675683674682+1.49%25,70050億6579万+0.74%39.541.35
11/30669677669672+0.45%15,10049億9151万-0.88%38.961.33
11/29679679651669-1.33%86,10049億6923万-1.62%38.781.32
11/28676678673678+0.3%15,20050億3608万-0.44%39.311.34
11/25677679672676+0.3%16,30050億2122万-0.88%39.191.34
11/24663674662674+1.97%26,70050億637万-1.17%39.071.33
11/22664664659661+0.3%12,90049億980万-3.08%38.321.31
11/21660663656659-0.15%17,60048億9495万-3.51%38.21.3
11/18664672660660-0.75%13,50049億238万-3.51%38.261.3
11/17651665650665+2.31%21,90049億3952万-2.78%38.551.31
11/16643653643650+1.09%14,00048億2810万-5.11%37.681.28
11/15670670641643+0.47%43,80047億7610万-6.27%37.281.27
11/14636642634640+0.79%43,40047億5382万-6.84%37.11.27
11/11670673630635-7.3%132,30047億1668万-7.84%36.811.26
11/10684692672685+3.16%33,50050億8807万-0.87%39.711.35
11/09696702655664-4.6%59,50049億3209万-3.77%38.491.31
11/087007006906960%13,40051億6978万+0.72%40.351.38
11/07701701688696+0.72%17,50051億6978万+0.87%40.351.38
11/04700700682691-0.14%31,40051億3264万+0.29%40.061.37
11/02701701690692-1.56%31,30051億4007万+0.44%40.121.37
11/01709710700703-0.85%15,60052億2177万+2.03%40.761.39
10/31714715698709-0.42%42,80052億6634万+2.75%41.11.4
10/28712713701712+1.14%19,30052億8862万+3.19%41.281.41
10/27706709700704+0.43%20,70052億2920万+2.03%40.811.39
10/26721721696701-1.68%71,90052億692万+1.59%40.641.39
10/25721734713713-0.83%58,10052億9605万+3.33%41.341.41
10/24702727701719+2.71%44,80053億4062万+4.2%41.681.42
10/21704704697700+0.57%31,00051億9949万+1.45%40.581.38
10/20695704694696+1.02%37,80051億6978万+0.58%40.351.38
10/19678690678689+1.62%23,10051億1778万-0.43%39.941.36
10/18681681678678+0.3%16,10050億3608万-2.16%39.311.34
10/17682682672676+0.6%24,80050億2122万-2.73%39.191.34
10/14670675670672-0.44%19,50049億9151万-3.45%38.961.33
10/136736786706750%30,90050億1379万-3.3%39.131.33
10/12679680672675-0.15%29,60050億1379万-3.43%39.131.33
10/11677682675676-0.44%25,80050億2122万-3.43%39.191.34
10/07680688672679-0.73%16,70050億4351万-3.14%39.361.34
10/06683685677684+0.44%30,20050億8064万-2.7%39.651.35
10/05685685676681+0.29%14,80050億5836万-3.13%39.481.35
10/04680685675679+0.3%16,40050億4351万-3.55%39.361.34
10/03679688671677+0.15%30,10050億2865万-3.97%39.251.34
09/30675676669676-0.15%20,90050億2122万-4.38%39.191.34
09/29680685675677-0.15%27,70050億2865万-4.38%39.251.34
09/28703703675678-4.1%152,20050億3608万-4.37%39.311.34
09/27708708687707-0.28%35,50052億5148万-0.56%40.991.4
09/26707712703709+0.14%11,20052億6634万-0.14%41.11.4
09/23713713702708-1.67%28,40052億5891万-0.42%41.051.4
09/21703720690720+2.42%29,90053億4805万+1.27%41.741.42
09/20709711701703-0.85%13,40052億2177万-1.26%40.761.39
09/16710711708709-0.28%3,10052億6634万-0.7%41.11.4
09/15730733706711-1.93%32,70052億8120万-0.7%41.221.41
09/14727727723725-0.41%4,50053億8519万+0.69%42.031.43
09/13715728710728+2.25%15,30054億747万+0.69%42.21.44
09/12714714709712-0.28%5,90052億8862万-2.06%41.281.41
09/09711719705714-0.56%19,90053億348万-2.33%41.391.41
09/08715724712718+0.42%10,70053億3319万-2.31%41.631.42
09/07714718710715+0.99%7,70053億1091万-3.12%41.451.41
09/06712712706708+0.14%8,80052億5891万-4.71%41.051.4
09/05710712707707+0.14%6,10052億5148万-5.35%40.991.4
09/027107137037060%7,00052億4406万-6.12%40.931.4
09/017067077027060%9,30052億4406万-6.74%40.931.4
08/31705706702706+0.28%4,50052億4406万-7.35%40.931.4
08/30705708702704-0.14%5,20052億2920万-8.33%40.811.39
08/297057077017050%15,40052億3663万-8.91%40.871.39
08/26712712705705-0.98%5,70052億3663万-9.62%40.871.39
08/25710713708712+0.42%4,80052億8862万-9.41%41.281.41
08/24714714702709+0.14%7,40052億6634万-10.37%41.11.4
08/23709714706708-0.14%7,20052億5891万-11.17%41.051.4
08/22704713704709+0.71%6,30052億6634万-11.6%41.11.4
08/19728728701704-1.95%28,80052億2920万-12.87%40.811.39
08/18729731713718-0.83%12,30053億3319万-11.79%41.631.42
08/17744748716724-2.69%23,00053億7776万-11.71%41.971.43
08/16741744728744-0.27%20,40055億2632万-9.71%43.131.47
08/15752753742746-0.53%15,60055億4117万-9.79%43.251.47
08/12800801732750-7.75%100,30055億7088万-9.75%43.481.48
08/108108158108130%5,20060億3884万-2.52%47.131.61
08/09808814808813-0.12%3,50060億3884万-2.87%47.131.61
08/08810815807814+0.99%3,80060億4626万-3.1%47.191.61
08/05820820803806-1.1%5,20059億8684万-4.5%46.731.59