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
20184/1, 株式分割 1→2
2017
01/31935954934947-0.79%71,00065億5375万+10.31%19.462.28
01/30952965930954-1.5%126,60066億568万+11.97%19.612.3
01/27880970880969+10.06%250,20067億608万+14.34%19.912.33
01/26861900853880+2.44%78,40060億9329万+4.76%18.092.12
01/25865880858859+0.53%31,20059億4788万+2.51%17.662.07
01/24853870851855-0.64%52,40059億1672万+1.97%17.572.06
01/23887908851860-5.23%136,60059億5481万+2.75%17.682.07
01/20862919851908+6.51%205,40062億8371万+8.55%18.662.18
01/19828865828852+1.73%37,80058億9941万+2.28%17.512.05
01/18827840810838+1.15%26,20057億9901万+0.78%17.222.02
01/17841842828828-1.84%23,60057億3323万-0.24%17.021.99
01/16850855841844-0.53%17,80058億4056万+1.63%17.342.03
01/13855855840848-0.64%33,00058億7172万+2.17%17.432.04
01/12855865850854-0.52%48,00059億980万+2.96%17.552.05
01/11860864850858+0.35%35,60059億4096万+3.62%17.642.07
01/10842859838855+1.6%63,20059億2019万+3.39%17.582.06
01/06850853839842-1%67,80058億2671万+1.88%17.32.03
01/05847854833850+0.47%37,60058億8557万+3.16%17.472.05
01/04842849836846+2.05%37,00058億5787万+2.92%17.392.04
2016
12/30812835808829+2.16%23,00057億4016万+1.1%17.042
12/29831831811812-2.93%41,80056億1898万-0.92%16.681.95
12/28823836818836+2.33%43,20057億8863万+2.33%17.192.01
12/27810824800817+0.74%45,80056億5707万+0.12%16.81.97
12/26795815786811+1.5%45,40056億1552万-0.49%16.671.95
12/22801824795799-0.93%61,20055億3243万-1.72%16.431.92
12/21815823803807-1.04%54,80055億8436万-0.68%16.581.94
12/20806819793815+1.12%51,60056億4322万+0.49%16.751.96
12/19835835806806-3.53%64,40055億8090万-0.49%16.571.94
12/16837844828836-0.3%33,80057億8516万+3.4%17.182.01
12/15837847836838+0.12%18,00058億247万+4.1%17.232.02
12/14843850830837-0.65%22,20057億9555万+4.49%17.212.02
12/13813858813843+3.25%77,20058億3363万+5.58%17.322.03
12/12815825815816-0.61%23,40056億5014万+2.77%16.771.96
12/09813835810821+0.61%54,00056億8476万+3.79%16.881.98
12/08827831813816-1.33%34,80056億5014万+3.55%16.771.96
12/07837837824827+0.55%23,40057億2631万+5.35%171.99
12/06824844823823-0.9%49,00056億9515万+5.18%16.911.98
12/05814839814830+0.3%38,00057億4708万+6.55%17.062
12/02855855825828-1.61%60,40057億2977万+6.5%17.011.99
12/01815870815841+2.13%103,20058億2325万+8.52%17.292.02
11/30792824792824+3.26%33,60057億207万+6.53%16.931.98
11/29800800789798-0.5%22,00055億2204万+3.04%16.391.92
11/28796813795802+0.82%30,60055億4974万+2.23%16.481.93
11/25801804788795-0.69%38,40055億473万+0.25%16.341.91
11/24776801776801+3.36%42,80055億4282万-0.06%16.461.93
11/22793793766775-2.58%22,60053億6279万-4.26%15.921.86
11/21799809794795-0.13%53,60055億473万-2.33%16.341.91
11/18765796765796+4.19%58,60055億1166万-2.69%16.361.92
11/17775775760764-2.3%26,40052億9008万-7.06%15.711.84
11/16773783765782+1.89%25,00054億1472万-5.44%16.081.88
11/15787789759768-2.23%47,40053億1432万-7.19%15.781.85
11/14761798761785+3.15%54,40054億3549万-5.19%16.141.89
11/11774774761761-1.49%46,60052億6931万-8.09%15.641.83
11/10745773738773+7.29%61,60053億4894万-6.59%15.881.86
11/09764776705720-5.57%115,60049億8542万-12.94%14.81.73
11/08772772758763+0.99%59,20052億7970万-8.02%15.671.84
11/07745763745755+1.34%59,60052億2777万-9.04%15.521.82
11/04727749724745+1.71%65,20051億5852万-10.56%15.321.79
11/02735740728733-1.68%55,40050億7197万-12.17%15.061.76
11/01747747732745-0.2%122,40051億5852万-10.89%15.321.79
10/31751755744747-1.45%103,20051億6891万-10.6%15.351.8
10/28761782758758-2.38%93,80052億4508万-8.95%15.571.82
10/27755783751776+0.39%179,20053億7317万-6.28%15.951.87
10/26789800760773-4.39%275,40053億5240万-6.3%15.891.86
10/25825826791809-3.41%354,40055億9821万-1.52%16.621.95
10/24881893813837-19.21%811,00057億9555万+2.57%17.212.02
10/211,0251,0739981,036+1.07%257,20071億7347万+27.9%21.32.49
10/201,0201,0439831,025+2.35%267,00070億9730万+28.77%21.072.47
10/191,0501,1509691,002-1.28%1,046,40069億3458万+28.23%20.592.41
10/189131,0909011,015+13.61%591,20070億2460万+31.92%20.862.44
10/17920934893893+0.06%133,20061億8331万+18.44%18.362.15
10/14889905877893-1.38%82,20061億7984万+19.96%18.352.15
10/13909927871905+1.8%213,00062億6640万+23.3%18.62.18
10/12785910785889+13.25%243,80061億5561万+22.96%18.282.14
10/11793794785785+1.62%19,00054億3549万+10.1%16.141.89
10/07785786767773-1.21%26,00053億4894万+9.26%15.881.86
10/06755789754782+3.03%36,20054億1472万+11.55%16.081.88
10/05757761753759+0.33%22,60052億5546万+9.21%15.61.83
10/04768768751757-1.5%55,60052億3815万+9.64%15.551.82
10/03803805752768-4.3%65,40053億1778万+12.12%15.791.85
09/30806806795803-1.05%46,80055億5667万+18.19%16.51.93
09/29781815775811+3.84%51,20056億1552万+20.68%16.671.95
09/28770818768781+1.03%109,00054億780万+17.62%16.061.88
09/27725775710773+6.18%115,80053億5240万+17.48%15.891.86
09/26675744675728+8.33%158,80050億4081万+11.66%14.971.75
09/23675678668672+0.83%56,60046億5306万+3.7%13.811.62
09/21677687665667-2.63%18,60046億1497万+3.17%13.71.6
09/20688695666685+1.56%30,20047億3961万+6.12%14.071.65
09/16715715660674-3.37%84,60046億6691万+4.98%13.861.62
09/15683707683698+1.01%33,40048億2962万+9.15%14.341.68
09/14676708676691+3.06%59,20047億8116万+8.57%14.191.66
09/13666671665670+0.6%9,40046億3921万+5.85%13.771.61
09/12662679662666-2.35%25,80046億1151万+5.71%13.691.6
09/09652683652682+4.12%35,80047億2230万+7.23%14.021.64
09/08651657647655+1.55%16,80045億3535万+2.02%13.461.58
09/07639645632645+1.9%18,20044億6610万-0.46%13.261.55
09/06635639633633+0.32%10,80043億8301万-3.36%13.011.52
09/056396416306310%34,40043億6917万-4.97%12.971.52
09/02635639631631-0.08%11,00043億6917万-6.1%12.971.52
09/01636644632632-1.71%14,20043億7263万-7.27%12.981.52