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
02/17372375372374-0.27%4,30019億4648万+0.54%41.22.95
02/16373377373375-0.79%10,20019億5168万+0.81%41.312.96
02/15372379371378+1.61%11,70019億6730万+1.61%41.642.98
02/14373380372372-2.36%25,50019億3607万0%40.982.94
02/13374382373381+1.6%24,00019億8291万+2.42%41.973.01
02/10372375372375+0.81%1,60019億5168万+0.81%41.312.96
02/09371376371372+0.27%1,80019億3607万+0.27%40.982.94
02/083713713713710%50019億3086万-0.27%40.872.93
02/07374377370371-0.54%1,70019億3086万0%40.872.93
02/06378378373373+0.54%2,10019億4127万+0.54%41.092.94
02/03370378370371+0.27%1,40019億3086万0%40.872.93
02/02374376369370-0.27%8,90019億2566万-0.54%40.762.92
02/01370375370371-0.27%3,60019億3086万-0.27%40.872.93
01/313733733703720%3,40019億3607万0%40.982.94
01/30371372370372+0.81%2,90019億3607万0%40.982.94
01/27370370365369-0.54%6,10019億2046万-0.81%40.652.91
01/26374375360371-0.54%15,30019億3086万-0.27%40.872.93
01/25374374372373+0.81%80019億4127万+0.27%41.092.94
01/24373373370370-1.07%2,70019億2566万-0.54%40.762.92
01/23374374374374+0.54%50019億4648万+0.27%41.22.95
01/20375375371372+0.54%2,50019億3607万-0.27%40.982.94
01/193703743703700%70019億2566万-0.8%40.762.92
01/18370374370370-0.27%2,10019億2566万-0.8%40.762.92
01/17373373370371-0.54%1,80019億3086万-0.54%40.872.93
01/16372377372373+0.54%1,80019億4127万0%41.092.94
01/13378378371371-0.27%5,40019億3086万-0.8%40.872.93
01/12378380372372-0.8%2,60019億3607万-0.53%40.982.94
01/11373387373375+1.35%17,90019億5168万+0.27%41.312.96
01/10371372370370-0.27%2,90019億2566万-1.07%40.762.92
01/06369373369371-0.27%2,50019億3086万-0.8%40.872.93
01/05373374370372-0.27%3,20019億3607万-0.8%40.982.94
01/04368373368373+1.36%3,90019億4127万-0.53%41.092.94
2016
12/303663733653680%28,10019億1525万-1.87%40.532.9
12/29374374367368-1.34%8,20019億1525万-2.13%40.532.9
12/28374374365373-2.1%8,90019億4127万-0.8%41.082.94
12/27375381374381+2.14%21,40019億8291万+1.33%41.963.01
12/26364373364373+1.08%28,10019億4127万-0.8%41.082.94
12/223683723643690%13,80019億2046万-1.86%40.642.91
12/21372374368369-1.34%33,90019億2046万-1.86%40.642.91
12/20373381373374-1.06%10,30019億4648万-0.8%41.192.95
12/19382382375378+0.53%14,00019億6730万0%41.632.98
12/16378378371376-0.79%19,40019億5689万-0.27%41.412.97
12/15375379375379+1.34%7,60019億7250万+0.8%41.742.99
12/14373374373374+0.27%11,40019億4648万-0.27%41.192.95
12/13373373371373+0.54%3,70019億4127万-0.53%41.082.94
12/12378378369371-1.07%61,00019億3086万-0.8%40.862.93
12/09377377372375-0.53%16,40019億5168万+0.27%41.32.96
12/08382382377377-1.31%6,70019億6209万+1.07%41.522.97
12/07378382378382+1.06%69,40019億8811万+2.41%42.073.01
12/06375378375378+0.27%70019億6730万+1.61%41.632.98
12/05376378375377-0.26%5,60019億6209万+1.62%41.522.97
12/02377378375378+0.27%5,80019億6730万+2.16%41.632.98
12/01377379376377+0.53%7,40019億6209万+1.89%41.522.97
11/30378378373375-1.06%16,20019億5168万+1.63%41.32.96
11/29380380379379-0.26%1,40019億7250万+2.99%41.742.99
11/28379381374380+1.06%3,30019億7771万+3.54%41.853
11/25374376374376-1.05%2,60019億5689万+2.73%41.412.97
11/24374380372380+0.26%10,30019億7771万+4.11%41.853
11/22382382378379+0.26%5,30019億7250万+4.12%41.742.99
11/21376391376378+1.07%8,70019億6730万+4.13%41.632.98
11/18378380372374+1.08%11,40019億4648万+3.31%41.192.95
11/17365373359370-3.39%23,80019億2566万+2.49%40.752.92
11/16398398380383-1.03%35,60019億9332万+6.39%42.183.02
11/15380398375387+0.52%36,00020億1414万+7.8%42.623.05
11/14356385356385+7.54%19,20020億373万+7.54%42.43.04
11/11360362354358-0.56%8,80018億6321万+0.56%39.422.82
11/103683683523600%9,30018億7362万+1.12%39.642.84
11/09363365350360-0.83%10,50018億7362万+1.12%39.642.84
11/08366366358363+0.83%2,80018億8923万+2.25%39.972.86
11/07361363359360-0.28%4,40018億7362万+1.41%39.642.84
11/04357361357361+0.28%1,70018億7882万+1.69%39.752.85
11/02361365353360-0.55%9,30018億7362万+1.41%39.642.84
11/013633633613620%13,00018億8402万+1.97%39.862.86
10/31362367358362+1.12%10,90018億8402万+2.26%39.862.86
10/28359359358358+0.56%60018億6321万+1.13%39.422.82
10/27358359356356-0.28%4,20018億5280万+0.56%39.22.81
10/26359359356357-0.56%3,60018億5800万+1.13%39.312.82
10/25357359356359+1.13%3,20018億6841万+1.7%39.532.83
10/24353356353355+0.57%6,60018億4759万+0.57%39.092.8
10/21357357353353-0.56%3,70018億3718万-0.28%38.872.78
10/20357357354355+0.57%3,70018億4759万+0.28%39.092.8
10/19356356353353-0.28%3,10018億3718万-0.56%38.872.78
10/183593593503540%11,00018億4239万-0.28%38.982.79
10/173503543503540%1,20018億4239万-0.56%38.982.79
10/14351354351354+1.43%2,90018億4239万-0.84%38.982.79
10/133503523493490%1,30018億1637万-2.51%38.432.75
10/12352355348349-0.85%7,80018億1637万-2.79%38.432.75
10/11357357352352+0.57%1,30018億3198万-2.22%38.762.78
10/07352356350350-0.85%2,20018億2157万-2.78%38.542.76
10/06351357351353+0.57%80018億3718万-2.22%38.872.78
10/05350354350351+0.57%1,10018億2677万-3.04%38.652.77
10/04353353349349-0.85%4,90018億1637万-4.12%38.432.75
10/03362362351352-2.76%21,10018億3198万-3.56%38.762.78
09/30362362362362+0.84%4,50018億8402万-1.09%39.852.85
09/293583613563590%5,10018億6841万-2.18%39.522.83
09/28355361355359+1.99%2,50018億6841万-2.45%39.522.83
09/27352355350352+0.57%4,00018億3198万-4.35%38.752.78
09/26352355349350-0.57%2,70018億2157万-5.41%38.532.76
09/23350359350352+0.57%3,50018億3198万-4.86%38.752.78
09/21347353347350+1.16%2,50018億2157万-5.41%38.532.76