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
2017
01/31890903883897+0.34%6,30049億5377万+0.11%-1.67
01/30899899890894-0.11%4,70049億3720万-0.11%-1.67
01/27909909895895-1.54%4,80049億4272万+0.11%-1.67
01/26910914878909+0.66%11,40050億2004万+1.79%-1.7
01/25892913892903+1.23%6,60049億8690万+1.35%-1.68
01/24885892883892+0.9%2,40049億2615万+0.22%-1.66
01/23898898881884-0.67%3,00048億8197万-0.67%-1.65
01/208808988808900%2,30049億1511万0%-1.66
01/19893904884890-0.34%2,90049億1511万+0.11%-1.66
01/18880898850893+0.56%8,90049億3168万+0.45%-1.67
01/17891908885888-1.66%11,00049億406万0%-1.66
01/16908908896903+0.44%3,40049億8690万+1.69%-1.68
01/13889908889899-0.44%5,60049億6481万+1.24%-1.68
01/12907910887903-0.44%4,40049億8690万+1.69%-1.68
01/11913913902907+0.22%1,50050億899万+2.14%-1.69
01/10909911895905+0.33%5,70049億9795万+1.91%-1.69
01/06907907890902-0.77%5,00049億8138万+1.58%-1.68
01/05920928906909-0.76%6,40050億2004万+2.36%-1.7
01/04913920890916+1.22%8,20050億5870万+3.15%-1.71
2016
12/30919919897905-0.44%7,60049億9795万+2.03%-1.69
12/29895912889909+1.22%12,90050億2004万+2.71%-1.7
12/28872903872898+2.28%12,60049億5929万+1.58%-1.67
12/27856885852878+1.62%22,20048億4884万-0.57%-1.64
12/268688698598640%10,20047億7152万-2.04%-1.61
12/22865869855864-0.35%7,50047億7152万-1.93%-1.61
12/218578718568670%6,90047億8809万-1.48%-1.62
12/20876876855867-0.34%6,60047億8809万-1.37%-1.62
12/19876876867870+0.12%1,80048億466万-0.91%-1.62
12/16885885866869-1.59%11,00047億9913万-0.8%-1.62
12/15888888870883-0.11%4,70048億7645万+0.91%-1.65
12/14893893879884+0.34%5,70048億8197万+1.38%-1.65
12/13870894863881+0.57%6,60048億6541万+1.26%-1.64
12/12874882874876-1.46%6,50048億3779万+0.81%-1.63
12/09870898869889+1.48%7,00049億959万+2.42%-1.66
12/088738818658760%9,50048億3779万+1.04%-1.63
12/07899899870876-1.9%10,50048億3779万+1.15%-1.63
12/06905905888893-0.89%4,80049億3168万+3.12%-1.67
12/05910910896901-0.88%5,90049億7586万+4.04%-1.68
12/02906915899909+0.33%5,40050億2004万+4.97%-1.7
12/01927927886906-0.66%6,00050億347万+4.5%-1.69
11/30910913906912+0.66%5,20050億3661万+5.19%-1.7
11/29898908897906+1.34%11,10050億347万+4.5%-1.69
11/28897897885894+0.45%9,30049億3720万+3.11%-1.67
11/25883893879890+1.95%7,30049億1511万+2.53%-1.66
11/24872877872873+0.23%5,50048億2122万+0.34%-1.63
11/22865879860871+0.69%7,60048億1018万0%-1.62
11/21867869854865+1.53%8,40047億5974万-0.92%-1.49
11/18856888848852+0.35%15,70046億8821万-2.63%-1.47
11/17854856839849+0.83%8,20046億7170万-3.3%-1.46
11/16841847834842-0.24%6,60046億3318万-4.43%-1.45
11/15843852837844+0.12%4,70046億4419万-4.52%-1.45
11/14844850832843+1.81%7,50046億3869万-4.96%-1.45
11/11840841826828+0.36%11,60045億5615万-6.97%-1.43
11/10820840820825+2.74%9,10045億3964万-7.82%-1.42
11/09849849803803-4.52%14,90044億1858万-10.58%-1.38
11/08867867838841-1.29%7,10046億2768万-6.76%-1.45
11/07851855850852-0.35%4,50046億8821万-5.75%-1.47
11/04885885854855-0.23%5,50047億472万-5.84%-1.47
11/02871899855857-1.49%14,60047億1572万-5.93%-1.48
11/01880880867870-0.11%6,50047億8726万-4.92%-1.5
10/31895895868871-2.68%12,50048億1018万-5.12%-1.51
10/28905919895895-1.43%12,40049億4272万-3.03%-1.55
10/27918923902908-1.09%7,90050億1452万-2.16%-1.57
10/26901920901918+1.21%6,10050億6974万-1.5%-1.59
10/25920920899907-0.77%7,40050億899万-3.1%-1.57
10/24915922911914-0.33%2,80050億4765万-2.87%-1.58
10/21918925917917-0.11%1,70050億2754万-2.96%-1.57
10/20914923914918-0.22%2,60050億3302万-3.37%-1.58
10/199159259149200%2,30050億4399万-3.56%-1.58
10/18914925914920+0.66%1,90050億4399万-4.07%-1.58
10/17907918897914-0.87%22,10050億1109万-5.19%-1.57
10/14911928911922-0.32%1,70050億5495万-4.85%-1.58
10/13903930903925+1.09%5,50050億7140万-5.13%-1.59
10/12907930907915-0.76%7,20050億1657万-6.54%-1.57
10/11915937912922+0.77%9,20050億5495万-6.21%-1.58
10/07965965903915-1.08%9,80050億1657万-7.39%-1.57
10/06925940925925-1.6%7,60050億7140万-6.94%-1.59
10/05935971914940+2.4%14,50051億5364万-5.81%-1.61
10/04888923888918+2.91%8,10050億3302万-8.47%-1.58
10/038889098888920%5,40048億9047万-11.68%-1.53
09/30923932892892-5.81%12,50048億9047万-12.38%-1.53
09/29943954932947+0.42%30,70051億9202万-7.7%-1.63
09/28931943931943-0.21%3,20051億7009万-8.62%-1.62
09/27955961939945-0.94%8,60051億8105万-8.96%-1.62
09/26989989951954-2.75%6,90052億3040万-8.71%-1.64
09/231,0001,000957981-4.01%13,00053億7843万-6.57%-1.68
09/211,0161,0229991,022+0.59%9,40056億321万-3.13%-1.75
09/201,0241,0251,0161,016-0.88%2,70055億7032万-3.97%-1.74
09/161,0181,0251,0181,025+0.49%4,00056億1966万-3.03%-1.76
09/151,0151,0311,0151,020-0.49%7,30055億9225万-2.86%-1.75
09/141,0271,0281,0211,025-0.29%8,30056億1966万-1.73%-1.76
09/131,0251,0311,0251,028-0.1%4,90056億3611万-0.77%-1.76
09/121,0411,0421,0251,029-1.15%6,10056億4159万+0.1%-1.77
09/091,0281,0691,0281,041+0.48%11,40057億738万+1.96%-1.79
09/081,0741,0741,0311,036-0.86%6,60056億7997万+2.27%-1.78
09/071,0001,0599861,045-2.34%21,60057億2931万+3.98%-1.79
09/061,0231,0771,0221,070+4.19%20,70057億2963万+7.32%-1.79
09/051,0211,0291,0211,027+0.2%11,50054億9937万+3.95%-1.72
09/021,0211,0351,0211,025-1.73%7,90054億8867万+4.49%-1.71
09/011,0561,0661,0431,043-1.23%7,70055億8505万+7.19%-1.74