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
20188/1, 株式分割 1→3
2017
01/31245247240241-1.77%26,70044億5208万-5.12%11.081.05
01/30247247245245-2%10,80045億3214万-3.41%11.281.07
01/27254254247250-3.96%36,60046億2450万-1.44%11.511.09
01/26259261259261+0.26%7,80048億1539万+2.62%11.991.14
01/25257260256260+1.3%6,90048億308万+2.77%11.961.13
01/24257258256257-0.39%8,10047億4150万+1.45%11.81.12
01/232582602562580%19,80047億5997万+2.25%11.851.12
01/20260260258258+0.78%3,00047億5997万+2.25%11.851.12
01/19257261255256+0.26%11,10047億2303万+1.86%11.761.11
01/18257262255255-1.8%6,30047億1071万+1.59%11.731.11
01/17261261256260-0.38%4,20047億9692万+3.45%11.941.13
01/162622622602610%6,60048億1539万+4.27%11.991.14
01/13261263253261-0.26%22,20048億1539万+4.27%11.991.14
01/12257262257261+0.77%28,80048億2771万+4.95%12.021.14
01/11259261259259-0.26%8,40047億9076万+4.15%11.931.13
01/10260262260260-0.13%18,60048億308万+4.84%11.961.13
01/06257262257260+0.51%15,90048億924万+4.97%11.971.13
01/05256263256259+1.3%13,50047億8461万+4.86%11.911.13
01/04253274252256+1.19%85,20047億2303万+3.93%11.761.11
2016
12/30252253250253+0.53%6,00046億6761万+2.71%11.621.1
12/29249252249251+0.53%13,50046億4298万+2.17%11.561.09
12/28246250246250+2.88%19,80046億1835万+2.04%11.51.09
12/27237243237243+2.97%24,00044億8903万-0.82%11.171.06
12/26238241233236-2.07%62,70043億5972万-3.67%10.851.03
12/22243243241241-0.41%9,30044億5208万-2.03%11.081.05
12/21244244237242-1.49%43,50044億7056万-1.63%11.131.05
12/202462462432460%8,10045億3829万-0.14%11.31.07
12/19243246243246+0.96%3,90045億3829万-0.54%11.31.07
12/16247248243243-1.35%6,90044億9519万-1.48%11.191.06
12/15248248237247+0.14%7,80045億5677万-0.13%11.341.07
12/14245247244246+1.09%92,70045億5061万+0.14%11.331.07
12/13240246240244-3.05%25,80045億135万-0.95%11.211.06
12/12244253244251+2.86%15,00046億4298万+2.17%11.561.09
12/09249249244244-2.01%11,10045億1366万-0.68%11.241.06
12/08250250247249+0.4%9,00046億603万+1.36%11.471.09
12/07250250248248+1.22%2,40045億8756万+0.95%11.421.08
12/06244249244245-1.08%3,00045億3214万+0.14%11.281.07
12/05248248246248+1.22%4,20045億8140万+1.22%11.41.08
12/02250250245245-2%3,00045億2598万0%11.271.07
12/01250251245250+2.18%5,10046億1835万+2.04%11.51.09
11/30246247245245-0.54%2,10045億1982万+0.27%11.251.07
11/29245246245246+0.14%2,40045億4445万+0.82%11.311.07
11/28245246245246+0.27%3,90045億3829万+0.68%11.31.07
11/25243245243245-0.14%90045億2598万+0.82%11.271.07
11/242452452422450%8,10045億3214万+0.96%11.281.07
11/222492502452450%4,20045億3214万+0.96%11.281.07
11/21246250243245-0.94%7,80045億3214万+0.96%11.281.07
11/18248248248248-0.13%60045億7524万+1.92%11.391.08
11/172482482482480%5,40045億8140万+2.48%11.41.08
11/16248248248248-0.13%60045億8140万+2.48%11.41.08
11/152482482482480%90045億8756万+2.62%11.421.08
11/14249249246248+0.81%1,50045億8756万+2.62%11.421.08
11/11247247246246-0.14%1,50045億5061万+1.79%11.331.07
11/10248248242247+4.23%17,40045億5677万+2.35%11.341.07
11/09248248235237-2.61%9,90043億7203万-1.8%10.881.03
11/08243243243243+0.55%30044億8903万+0.83%11.171.06
11/072422422422420%30044億6440万+0.28%11.111.05
11/04243243238242-0.68%1,20044億6440万+0.28%11.111.05
11/02246247237243-0.27%13,80044億9519万+0.97%11.191.06
11/01245246244244+1.67%6,30045億750万+1.24%11.221.06
10/31246246240240-2.31%4,50044億3361万0%11.041.05
10/28243246238246+1.52%30,90045億3829万+2.36%11.31.07
10/27243243238242+2.54%11,40044億7056万+0.83%11.131.05
10/26240240236236-0.84%2,40043億5972万-1.67%10.851.03
10/25241241233238-0.28%6,60043億9666万-0.83%10.941.04
10/242422422312390%12,60044億898万-0.56%10.981.04
10/21239239239239+0.85%2,10044億898万-0.97%10.981.04
10/20242242237237-0.28%1,80043億7203万-1.8%10.881.03
10/19241241237237-1.25%3,90043億8435万-1.52%10.911.03
10/18244244238240-1.1%7,80044億3977万-0.28%11.051.05
10/172442442432430%2,40044億8903万+1.25%11.171.06
10/142392432392430%2,70044億8903万+1.25%11.171.06
10/13243243243243-0.41%90044億8903万+1.67%11.171.06
10/12243244243244+0.97%90045億750万+2.09%11.221.06
10/11243243233242-1.89%5,10044億6440万+1.54%11.111.05
10/07243247243246+1.23%2,70045億5061万+3.5%11.331.07
10/06242245242243+0.69%7,80044億9519万+2.67%11.191.06
10/05242242242242+0.14%1,50044億6440万+2.4%11.111.05
10/04243243241241-0.69%13,20044億5824万+2.7%11.11.05
10/03231244231243+5.04%11,40044億8903万+3.85%11.171.06
09/30237237231231-2.25%11,70042億7351万-0.72%10.641.01
09/292422422372370%5,10043億7203万+1.57%10.881.03
09/28242242233237-1.93%6,90043億7203万+2.01%10.881.03
09/27238241232241+1.54%10,80044億5824万+4.47%11.11.05
09/26237238237238-1.66%6,90043億9051万+3.33%10.931.04
09/23243243236242-0.55%3,00044億6440万+5.53%11.111.05
09/21243243243243+0.41%3,60044億8903万+6.58%11.171.06
09/20240242239242+0.97%18,30044億7056万+7.08%11.131.05
09/16244244240240+1.41%3,00044億2745万+6.52%11.021.04
09/15235237235236-3.54%17,70043億6588万+5.51%10.871.03
09/14239249239245+0.68%33,30045億2598万+9.87%11.271.07
09/13238243235243+2.38%72,60044億9519万+9.61%11.191.06
09/12238238232238+1.86%11,40043億9051万+7.54%10.931.04
09/092382392322330%15,90043億1046万+6.06%10.731.02
09/08232233226233+0.72%20,70043億1046万+6.54%10.731.02
09/07231232226232+0.29%14,10042億7967万+6.27%10.651.01
09/06232232231231+0.58%1,50042億6735万+6.45%10.621.01
09/052282322242300%11,40042億4272万+6.33%10.561
09/02225233224230+2.53%16,80042億4272万+6.82%10.561
09/01223224222224+0.45%5,10041億3804万+4.19%10.30.98