株価チャート

2016/09/21～2017/02/17

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
02/17810815808812+0.25%38,70060億3141万+3.7%47.071.61
02/16812815806810-0.12%29,50060億1655万+3.58%46.961.6
02/15824825809811-1.1%60,30060億2398万+3.71%47.021.6
02/14818826817820+0.99%52,10060億9083万+4.86%47.541.62
02/13792835792812+3.97%169,00060億3141万+3.84%47.071.61
02/10780788776781+0.64%31,10058億115万-0.26%45.281.54
02/09782782771776+0.52%16,50057億6401万-1.02%44.991.53
02/08770772762772+1.31%13,00057億3430万-1.53%44.761.53
02/07770770761762-1.04%10,50056億6002万-2.56%44.181.51
02/067727757697700%10,00057億1944万-1.41%44.641.52
02/03781781770770-0.13%9,10057億1944万-1.16%44.641.52
02/02784784771771-1.66%19,60057億2687万-0.9%44.71.52
02/01787787780784-0.25%8,70058億2343万+1.16%45.451.55
01/31797797784786-2%24,90058億3829万+1.68%45.571.55
01/30776805773802+3.08%52,80059億5713万+4.02%46.491.59
01/27776784773778+0.26%13,00057億7886万+1.17%45.11.54
01/26777779770776+0.78%15,20057億6401万+1.04%44.991.53
01/25780782770770-0.39%12,40057億1944万+0.39%44.641.52
01/247867867677730%16,50057億4172万+0.78%44.811.53
01/23790790770773-0.26%13,40057億4172万+1.05%44.811.53
01/20773775735775+0.52%55,70057億5658万+1.71%44.931.53
01/19752772751771+3.49%35,30057億2687万+1.45%44.71.52
01/18781782733745-5.34%102,30055億3374万-1.59%43.191.47
01/17799813786787-1.01%34,90058億4571万+4.24%45.631.56
01/16796805795795+0.63%35,10059億514万+5.72%46.091.57
01/13792800785790-1.13%47,60058億6800万+5.61%45.81.56
01/12818821780799-2.2%52,40059億3485万+7.54%46.321.58
01/11822831815817+0.12%34,50060億6855万+10.55%47.361.61
01/10842844812816-2.04%58,60060億6112万+11.32%47.311.61
01/06837844819833+3.22%66,10061億8739万+14.42%48.291.65
01/05791874791807+5.22%223,40059億9427万+11.93%46.781.6
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