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
20172/1, 株式分割 1→2
2017
01/31801809792795-2.69%47,30066億5256万-10.37%9.582.17
01/30843850810817-4%50,20068億3665万-7.89%9.842.23
01/27860879840851-8.64%133,50071億2116万-3.84%10.252.33
01/26903932897932+3.39%110,20077億9479万+5.85%11.222.55
01/25895902893901+1.18%44,60075億3956万+3.33%10.852.46
01/24884891881891+0.62%20,20074億5170万+3.07%10.732.43
01/23880885875885+0.97%26,00074億568万+3.27%10.662.42
01/20879881875877-0.17%28,00073億3455万+3.24%10.562.4
01/19870882870878+1.15%12,40073億4710万+4.28%10.582.4
01/18865870853868-0.63%39,40072億6342万+3.83%10.462.37
01/17878880874874-0.51%29,40073億944万+5.88%10.522.39
01/16880886877878-0.17%36,40073億4710万+7.86%10.582.4
01/13899899880880-2.55%69,20073億5965万+9.53%10.592.4
01/12910910900903-1.1%56,20075億5212万+14.1%10.872.47
01/11917917910913+0.27%22,60076億3580万+17.14%10.992.49
01/10917920908910-0.16%57,80076億1488万+18.64%10.962.49
01/069099209089120%34,40076億2743万+20.73%10.982.49
01/05905920905912+0.55%50,20076億2743万+22.68%10.982.49
01/04908935900907-1.31%74,20075億8559万+24.01%10.922.48
2016
12/30884925884919+1.72%57,40076億8600万+27.92%11.062.51
12/29909909884903+0.56%47,00075億5630万+28.09%10.882.47
12/28847898819898+2.86%96,20075億1446万+29.77%10.822.46
12/27932937856873-4.8%111,00073億526万+28.76%10.522.39
12/26887980887917+4.8%135,20076億7345万+37.69%11.052.51
12/22820880815875+8.36%122,00073億2200万+34.41%10.542.39
12/21775825766808+6.67%116,60067億5716万+26.57%9.732.21
12/20739760735757+3.06%60,40063億3457万+20.93%9.122.07
12/19732735728735-0.2%30,00061億4629万+19.04%8.852.01
12/16710742710736+4.99%96,80061億5884万+20.85%8.872.01
12/15705708695701-1.2%38,80058億6596万+16.83%8.441.92
12/14699710690710+2.83%49,40059億3709万+19.85%8.551.94
12/13663691660690-0.14%57,80057億7392万+18.15%8.311.89
12/12697720653691-6.87%220,60057億8228万+19.76%8.321.89
12/09742742742742+25.34%53,00062億905万+30.18%8.942.03
12/08591595586592-0.5%24,40049億5385万+5.34%7.131.62
12/07593601580595+0.42%40,00049億7896万+6.25%7.171.63
12/06593595592593-0.42%7,20049億5804万+6.18%7.141.62
12/05599601591595-1%12,00049億7896万+7.21%7.171.63
12/02599601591601+0.17%18,60050億2916万+8.68%7.241.64
12/01605610594600-1.15%26,80050億2080万+9.29%7.231.64
11/30608611604607-0.49%20,00050億7937万+11.17%7.311.66
11/29614614604610-0.41%19,80051億448万+12.75%7.351.67
11/28598617598613+2.68%31,40051億2540万+14.06%7.381.67
11/25586600586597+2.4%33,40049億9151万+12.12%7.191.63
11/24590590578583+0.87%21,00048億7436万+10.11%7.021.59
11/22574580566578+2.03%26,40048億3252万+10%6.961.58
11/21567573561566-1.39%27,00047億3628万+8.43%6.821.55
11/18541574541574+6.79%37,80048億323万+10.6%6.911.57
11/17530538529538+1.22%10,60044億9780万+4.17%6.471.47
11/16527532523531+0.66%8,40044億4340万+3.51%6.41.45
11/15530530511528+0.09%8,80044億1412万+3.03%6.351.44
11/14524530524527+0.86%5,20044億993万+3.13%6.351.44
11/11520527516523+1.06%27,40043億7228万+2.45%6.291.43
11/10521524512517+3.09%13,40043億2625万+1.57%6.231.41
11/09525525486502-3.28%36,20041億9655万-1.47%6.041.37
11/08526526516519-0.1%5,20043億3880万+1.87%6.251.42
11/07513528508519+0.97%11,80043億4299万+2.17%6.251.42
11/04516523506514-2.1%21,40043億115万+1.38%6.191.41
11/02539545525525-3.49%23,40043億9320万+3.75%6.321.44
11/01543547539544+0.74%9,00045億5219万+8.15%6.551.49
10/31531540531540+0.37%9,20045億1872万+8%6.51.48
10/28541543533538+1.32%15,40045億198万+8.47%6.481.47
10/27533533518531+2.61%19,40044億4340万+7.93%6.41.45
10/26505518502518+3.29%24,40043億3044万+6.05%6.231.41
10/25509509501501-0.3%15,40041億9236万+3.3%6.031.37
10/24505506502503+0.3%10,40042億492万+4.25%6.051.37
10/21503503500501+0.3%6,80041億9236万+4.38%6.031.37
10/20500503499500-0.1%9,60041億7981万+4.72%6.021.37
10/19503503499500-0.2%8,40041億8400万+5.49%6.021.37
10/18500503499501+0.5%8,80041億9236万+6.14%6.031.37
10/17496499493499+1.73%12,60041億7144万+6.29%61.36
10/14490491485490+0.41%11,80041億32万+4.93%5.91.34
10/13488489486488+1.35%4,40040億8358万+5.17%5.881.33
10/12497499475482-3.12%67,00040億2919万+4.22%5.81.32
10/11500500496497+0.3%15,00041億5889万+8.04%5.991.36
10/07504504494496-1.59%20,40041億4634万+8.42%5.971.35
10/06505505502504+0.2%11,80042億1328万+10.9%6.061.38
10/05505505501503-0.4%7,40042億492万+11.42%6.051.37
10/04504505495505+0.1%16,60042億2165万+12.61%6.081.38
10/03506506495504+1.2%16,80042億1747万+13.26%6.071.38
09/30489504487498-1.29%33,00041億6726万+12.67%61.36
09/29493509486505+5.65%39,80042億2165万+14.92%6.081.38
09/28455478455478+4.37%23,00039億9572万+9.77%5.751.31
09/27458459456458+0.77%12,20038億2836万+5.66%5.511.25
09/26457460454454+1%20,20037億9907万+5.09%5.471.24
09/23450450446450+2.74%23,60037億6141万+4.53%5.411.23
09/21440444438438-0.91%8,80036億6100万+1.98%5.271.2
09/20448448438442+1.38%4,80036億9447万+2.91%5.321.21
09/16440440433436+1.04%4,80036億4426万+1.75%5.251.19
09/15433435431431-0.92%6,00036億660万+0.7%5.191.18
09/14433440433435+0.35%6,40036億4008万+1.64%5.241.19
09/13435440434434-0.34%4,40036億2752万+1.29%5.221.19
09/12441441435435-1.25%11,00036億4008万+1.87%5.241.19
09/09448448433441+0.11%15,20036億8610万+3.16%5.311.2
09/08433443433440+1.73%21,80036億8192万+3.29%5.31.2
09/07431433430433+0.58%4,40036億1916万+1.53%5.211.18
09/06430431427430+0.12%6,60035億9824万+1.18%5.181.18
09/05427430425430+1.06%12,40035億9405万+1.06%5.171.17
09/024254304254250%5,00035億5640万0%5.121.16
09/01429431420425-0.7%15,20035億5640万+0.24%5.121.16