株価チャート

2016/08/23～2017/01/20

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
01/20810816805812-1.22%292,200940億1603万+10.48%23.380.76
01/19812823811822+1.61%269,000951億7386万+12.45%23.670.77
01/18800809793809+1.76%407,600936億6868万+11.28%23.290.76
01/17800814795795-0.63%733,900920億4771万+9.96%22.890.74
01/16806825786800+7.24%1,315,700926億2663万+11.42%23.040.75
01/13720746715746+3.61%428,800863億7433万+4.63%21.480.7
01/12731732711720-0.96%319,300833億6397万+1.55%20.730.67
01/11733733719727-0.41%204,500841億7445万+2.83%20.930.68
01/10721734716730+1.39%268,800845億2180万+3.55%21.020.68
01/06719725715720+0.14%174,000833億6397万+2.56%20.730.67
01/05722723718719-0.42%173,600832億4818万+2.86%20.70.67
01/04705722704722+3%160,700835億9553万+3.74%20.790.67
2016
12/306987036957010%104,400811億6408万+1.01%20.180.66
12/29709711697701-1.13%147,300811億6408万+1.3%20.180.66
12/28711711705709+0.28%81,600820億9035万+2.75%20.410.66
12/27710714705707-0.28%135,000818億5878万+2.91%20.360.66
12/26716719709709-0.56%137,100820億9035万+3.65%20.410.66
12/22712716708713+0.14%107,100825億5348万+4.85%20.530.67
12/21726726710712-1.25%199,400824億3770万+5.17%20.50.67
12/20714722713721+1.26%416,700834億7975万+7.13%20.760.67
12/19708714702712+0.56%393,900824億3770万+6.43%20.50.67
12/16726734708708-1.8%657,600819億7457万+6.63%20.390.66
12/157267297177210%247,000834億7975万+9.24%20.760.67
12/14726727715721-0.41%209,200834億7975万+10.24%20.760.67
12/13726729713724+1.12%279,200838億2710万+11.73%20.850.68
12/12730732707716-0.69%258,200829億83万+11.53%20.620.67
12/09705725705721+2.27%740,900834億7975万+13.36%20.760.67
12/08688707686705+5.07%610,200816億2722万+11.73%20.30.66
12/07667671664671+1.36%181,000776億9058万+7.19%19.320.63
12/06664669657662+1.07%257,600766億4853万+6.26%19.060.62
12/05669670652655-1.95%202,900758億3805万+5.65%18.860.61
12/02667669663668-0.3%229,900773億4323万+8.09%19.230.62
12/01666677665670+1.98%283,300775億7480万+8.94%19.290.63
11/30652659651657+1.23%216,600760億6962万+7.18%19.180.62
11/29655655647649-1.22%232,900751億4335万+6.39%18.940.62
11/286576616536570%215,300760億6962万+8.06%19.180.62
11/25657659651657+0.92%248,800760億6962万+8.42%19.180.62
11/24653658646651+1.24%235,600753億7492万+7.78%190.62
11/22636646636643+1.42%266,200744億4865万+6.81%18.770.61
11/216366416326340%172,600734億660万+5.49%18.510.6
11/18638638631634+0.96%250,300734億660万+6.02%18.510.6
11/17624633623628+0.64%264,600727億1190万+5.37%18.330.6
11/16620625618624+1.3%284,400722億4877万+5.05%18.210.59
11/15607618604616+0.33%338,500713億2250万+3.88%17.980.58
11/14615616607614+1.49%415,300710億9094万+3.72%17.920.58
11/11612617600605+0.5%367,800700億4889万+2.2%17.660.57
11/10599605587602+7.5%507,600697億154万+1.86%17.570.57
11/09579593550560-2.61%727,400648億3864万-5.41%16.350.53
11/08580583574575-0.35%401,200665億7539万-3.04%16.780.54
11/07580586576577+0.52%589,200668億696万-2.7%16.840.55
11/04573577568574-1.71%404,900664億5961万-3.37%16.750.54
11/02585585577584-1.02%488,800676億1744万-1.68%17.050.55
11/01586594577590-0.17%635,000683億1214万-0.67%17.220.56
10/31592595587591-1.01%515,700684億2792万-0.51%17.250.56
10/28596598589597-0.17%796,000691億2262万+0.51%17.430.57
10/276006085955980%365,100692億3840万+0.67%17.450.57
10/265965985915980%339,600692億3840万+1.01%17.450.57
10/25597601593598+0.5%432,100692億3840万+1.18%17.450.57
10/24598601590595-1.98%405,200688億9105万+1.02%17.370.56
10/21602610601607+0.17%314,600702億8045万+3.23%17.720.58
10/20599607599606+0.66%271,500701億6467万+3.24%17.690.57
10/19595603593602+0.17%328,300697億154万+2.73%17.570.57
10/18615616589601-1.64%574,300695億8575万+2.56%17.540.57
10/17619626601611+7.01%1,436,300707億4359万+4.27%17.830.58
10/14571575563571-1.72%397,000661億1226万-2.39%16.670.54
10/13584587575581+0.35%427,800672億7009万-0.85%16.960.55
10/12578586574579-2.03%726,800670億3852万-1.19%16.90.55
10/11592593583591-0.51%379,800684億2792万+0.68%17.250.56
10/07597598587594-1.33%318,800687億7527万+1.37%17.340.56
10/06601608598602-0.17%196,100697億154万+2.91%17.570.57
10/05607609601603-0.17%176,400698億1732万+3.25%17.60.57
10/04597606597604+1.17%265,600699億3310万+3.6%17.630.57
10/03594599588597+2.05%285,100691億2262万+2.58%17.430.57
09/30578591573585-0.51%341,000677億3322万+0.69%17.070.55
09/29588591579588+0.86%387,200680億8057万+1.2%17.160.56
09/28592593577583-0.85%269,900675億165万+0.52%17.020.55
09/27583589569588-0.34%325,200680億8057万+1.55%17.160.56
09/26587596585590+0.85%269,000683億1214万+1.9%17.220.56
09/23586587577585+0.34%224,400677億3322万+1.04%17.070.55
09/21557585554583+3.55%390,500675億165万+0.69%17.020.55
09/205595675585630%302,000651億8599万-2.6%16.430.53
09/16555567551563+0.72%373,800651億8599万-2.76%16.430.53
09/15569569556559-2.61%293,700647億2286万-3.79%16.320.53
09/14576578569574-1.37%267,500664億5961万-1.37%16.750.54
09/13586586577582-0.17%182,800673億8587万0%16.990.55
09/12593597580583-3.16%190,200675億165万+0.17%17.020.55
09/09591604584602+1.69%343,200697億154万+3.79%17.570.57
09/08592595585592+0.17%192,400685億4370万+2.25%17.280.56
09/07582593580591+0.17%246,400684億2792万+2.25%17.250.56
09/06588591583590+0.51%252,400683億1214万+2.25%17.220.56
09/05597600587587-0.34%173,400679億6479万+1.73%17.130.56
09/02582592582589+1.2%245,500681億9635万+2.08%17.190.56
09/01579585573582+1.93%369,100673億8587万+0.69%16.990.55
08/315735735635710%218,800661億1226万-1.55%16.660.54
08/30579580566571-1.38%274,400661億1226万-1.89%16.660.54
08/29574581571579+1.22%163,800670億3852万-1.03%16.90.55
08/26576580571572-1.04%295,800662億2804万-2.56%16.690.54
08/25574585570578+0.7%256,100669億2274万-1.87%16.870.55
08/24569576564574+1.95%326,400664億5961万-3.04%16.750.54
08/23574575562563-1.92%249,800651億8599万-5.38%16.430.53