株価チャート

2016/08/23~2017/02/13

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
02/131,5151,5151,4811,481-2.5%60031億1010万+2.49%8.850.72
02/091,5161,5191,5161,519+2.64%20031億8990万+5.41%9.080.74
02/071,5201,5201,4801,480-3.01%1,50031億800万+3.06%8.840.72
02/061,5701,5701,5251,526+0.53%1,80032億460万+6.49%9.120.74
02/031,6001,6001,5181,518-6.58%25,40031億8780万+6.38%9.070.73
02/021,6251,6301,6251,6250%2,70034億1250万+14.44%9.710.79
02/011,5551,6251,5551,625+2.59%8,40034億1250万+15.41%9.710.79
01/311,4751,5891,4751,584+9.17%15,10033億2640万+13.39%9.470.77
01/301,4241,4511,4241,451+3.42%3,80030億4710万+4.61%8.670.7
01/271,4051,4051,4031,403-0.07%60029億4630万+1.52%8.380.68
01/261,4341,4341,4041,404-0.5%2,40029億4840万+1.81%8.390.68
01/251,3901,4191,3901,411+1.51%3,20029億6310万+2.54%8.430.68
01/241,3901,3901,3901,390+1.02%10029億1900万+1.39%8.310.67
01/231,3761,3761,3751,3760%50028億8960万+0.66%8.220.67
01/191,3761,3761,3751,376-0.79%60028億8960万+0.88%8.220.67
01/181,3801,3871,3701,387+0.14%70029億1270万+1.91%8.290.67
01/161,3941,3941,3851,385-0.5%60029億850万+1.99%8.280.67
01/121,3861,3921,3861,392+0.8%30029億2320万+2.81%8.320.67
01/101,3891,3911,3811,381-0.43%2,30029億10万+2.3%8.250.67
01/061,3861,3871,3861,387-0.93%40029億1270万+2.97%8.290.67
01/051,4001,4001,4001,400+0.72%10029億4000万+4.32%8.370.68
2016
12/301,3801,3901,3801,390-1.07%90029億1900万+3.96%8.310.67
12/291,3891,4051,3711,405-1.06%1,90029億5050万+5.48%8.40.68
12/281,3951,4201,3951,420+1.28%1,10029億8200万+7.09%8.490.69
12/271,3901,4371,3901,402+0.86%5,40029億4420万+6.29%8.380.68
12/261,3901,3911,3871,390-0.14%3,00029億1900万+5.95%8.310.67
12/221,3941,3941,3671,392-0.22%1,40029億2320万+6.58%8.320.67
12/211,3981,3981,3901,395+1.23%50029億2950万+7.39%8.340.68
12/201,3621,3781,3621,378+1.55%1,70028億9380万+6.66%8.240.67
12/191,3321,3761,3321,357+2.03%2,40028億4970万+5.44%8.110.66
12/161,3301,3341,3291,3300%70027億9300万+3.83%7.950.64
12/151,3911,3911,3281,330-0.08%5,50027億9300万+4.31%7.950.64
12/141,3301,3471,3301,331+0.08%1,60027億9510万+4.47%7.950.64
12/131,3421,3421,3251,3300%1,50027億9300万+4.56%7.950.64
12/121,3031,3311,3031,330-0.08%80027億9300万+4.64%7.950.64
12/091,3081,3311,3081,331+2.62%1,40027億9510万+4.97%7.950.64
12/081,2971,2971,2971,297+0.15%10027億2370万+2.29%7.750.63
12/071,2951,2951,2951,2950%40027億1950万+2.13%7.740.63
12/051,2951,2951,2951,295-0.38%1,00027億1950万+2.13%7.740.63
12/021,2981,3181,2981,300+0.15%60027億3000万+2.52%7.770.63
12/011,2981,3121,2961,298-0.23%1,20027億2580万+2.53%7.760.63
11/301,3011,3011,3011,301+0.77%50027億3210万+2.93%7.780.63
11/291,2911,2911,2911,2910%80027億1110万+2.38%7.720.62
11/281,3001,3001,2911,291+0.78%2,40027億1110万+2.46%7.720.62
11/251,2751,2811,2741,281+0.63%1,10026億9010万+1.83%7.660.62
11/241,2611,2751,2541,273+1.43%2,50026億7330万+1.35%7.610.62
11/221,2601,2751,2551,2550%3,40026億3550万+0.08%7.50.61
11/211,2581,2651,2541,255+0.16%1,20026億3550万+0.08%7.50.61
11/181,2531,2531,2531,253+1.79%10026億3130万-0.08%7.490.61
11/171,2721,2721,2311,231-0.89%90025億8510万-1.83%7.360.6
11/161,2421,2421,2421,242+2.22%40026億820万-0.88%7.420.6
11/151,2401,2401,2151,215-0.41%40025億5150万-2.88%7.260.59
11/141,2231,2481,2201,220-1.45%1,00025億6200万-2.48%7.290.59
11/111,2501,2511,2381,238+1.73%70025億9980万-0.96%7.40.6
11/101,2421,2421,2031,217+3.14%1,00025億5570万-2.56%7.270.59
11/091,2801,2801,1801,180-8.74%2,10024億7800万-5.52%7.050.57
11/071,2931,2931,2931,293-0.08%10027億1530万+3.44%7.730.63
11/041,2941,2941,2941,294-0.31%20027億1740万+3.77%7.730.63
11/021,2981,2981,2981,298+2.37%10027億2580万+4.42%7.760.63
10/311,2731,2731,2681,268-4.3%70026億6280万+2.26%7.580.61
10/281,3291,3291,3251,325+3.43%20027億8250万+7.2%7.920.64
10/271,2811,2811,2811,281-1.46%10026億9010万+4.23%7.660.62
10/261,3371,3371,3001,3000%2,00027億3000万+6.12%7.770.63
10/251,2551,3001,2551,300+3.75%2,10027億3000万+6.56%7.770.63
10/241,2471,2651,2431,253+0.89%1,20026億3130万+3.04%7.490.61
10/211,2651,2651,2421,242+0.16%60026億820万+2.31%7.420.6
10/201,2451,2501,2401,240-0.56%40026億400万+2.31%7.410.6
10/191,2471,2501,2471,2470%70026億1870万+3.06%7.450.6
10/181,2231,2471,2231,247+2.13%1,00026億1870万+3.23%7.450.6
10/131,2221,2221,2211,221-1.93%30025億6410万+1.24%7.30.59
10/121,2451,2451,2451,2450%90026億1450万+3.23%7.440.6
10/111,2501,2501,2221,2450%1,60026億1450万+3.32%7.440.6
10/071,2451,2451,2451,245-0.8%10026億1450万+3.49%7.440.6
10/061,2021,2551,2021,255+4.41%2,20026億3550万+4.5%7.50.61
10/051,2011,2061,2011,202-0.25%50025億2420万+0.25%7.180.58
10/041,2171,2171,2051,2050%30025億3050万+0.58%7.20.58
10/031,2051,2051,2051,2050%10025億3050万+0.75%7.20.58
09/301,2001,2101,2001,205-1.23%50025億3050万+0.84%7.20.58
09/291,2201,2201,2201,220+0.41%20025億6200万+2.18%7.290.59
09/271,2001,2151,2001,215+1.17%30025億5150万+1.84%7.260.59
09/261,2231,2231,2011,201-0.91%2,40025億2210万+0.76%7.180.58
09/231,1911,2121,1911,212+1.51%1,40025億4520万+1.68%7.240.59
09/201,2011,2051,1791,194-2.53%1,30025億740万+0.34%7.140.58
09/161,1601,2251,1601,225+5.6%1,60025億7250万+3.11%7.320.59
09/151,1651,1651,1601,160-0.43%60024億3600万-2.19%6.930.56
09/141,1691,1691,1651,165-0.43%1,20024億4650万-1.77%6.960.56
09/131,1851,1851,1701,170-1.76%1,30024億5700万-1.27%6.990.57
09/121,1911,1911,1911,191-0.08%40025億110万+0.51%7.120.58
09/081,2001,2001,1921,192+0.17%40025億320万+0.68%7.120.58
09/071,1901,1901,1901,190-0.83%10024億9900万+0.51%7.110.58
09/061,2271,2271,2001,200+1.01%20025億2000万+1.35%7.170.58
09/021,1881,1881,1881,188-0.17%40024億9480万+0.42%7.10.57
09/011,2151,2201,1901,190-2.06%90024億9900万+0.59%7.110.58
08/311,2151,2161,2151,215-0.41%50025億5150万+2.7%7.260.59
08/301,2211,2211,2201,220+0.08%20025億6200万+3.21%7.290.59
08/291,2481,2481,2181,219+2.18%1,30025億5990万+3.22%7.280.59
08/261,2181,2201,1901,193-0.58%2,70025億530万+1.19%7.130.58
08/251,1881,2011,1871,200+1.01%90025億2000万+1.87%7.170.58
08/241,1881,1881,1881,188+1.02%10024億9480万+0.42%7.10.57
08/231,1621,1761,1621,176+1.29%70024億6960万-1.09%7.030.57