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
01/311,1951,3081,1951,300+6.21%264,200144億2480万+28.08%205.22.97
01/301,1811,2351,1551,224+1.92%185,100135億8150万+23.89%193.22.79
01/271,2541,2951,1911,201-5.8%273,600133億2629万+24.59%189.572.74
01/261,2321,3251,2231,275+2.49%333,600141億4740万+35.49%201.252.91
01/251,2001,2891,1801,244+2.81%366,700138億342万+35.66%196.362.84
01/241,1851,2561,1521,210-0.17%430,000134億2616万+35.65%190.992.76
01/231,2201,3291,1481,212+1.85%1,297,300134億4835万+39.79%191.312.77
01/201,2941,3401,1471,190-11.06%1,809,600132億424万+41.5%187.832.72
01/191,4281,5271,3141,338-4.29%7,434,100148億4644万+64.17%211.23.05
01/181,3081,3981,2341,398+27.32%5,533,600155億1220万+78.32%220.673.19
01/179401,0989151,098+15.82%2,200,800121億8340万+46.01%173.312.51
01/16948948916948+18.8%1,437,300105億1900万+29.86%149.642.16
01/13805817795798-1.12%172,40088億5460万+11.45%125.961.82
01/12810827799807-3.7%286,50089億5447万+14.14%127.381.84
01/11822874807838+5.67%789,20092億9844万+20.23%132.271.91
01/10825835787793-2.94%273,40087億9912万+15.6%125.171.81
01/06827875802817-3.88%620,80090億6543万+21.04%128.961.86
01/05862886837850-5.45%461,90094億3160万+28.01%134.171.94
01/049401,049877899-5.27%1,408,80099億7530万+38.1%141.92.05
2016
12/30854999822949+9.21%3,266,200105億3010万+49.21%149.792.17
12/299301,074832869-7.06%2,354,60096億4242万+40.39%137.171.98
12/28800957784935+15.86%1,381,000103億7476万+54.8%147.582.13
12/27825887760807+9.5%1,331,40089億5447万+37.24%127.381.84
12/26654737649737+15.7%171,10081億7775万+27.95%116.331.68
12/22621656621637+1.76%52,50070億6815万+12.35%100.551.45
12/21617635616626+1.79%25,60069億4609万+11.39%98.811.43
12/20627630615615-4.06%42,10068億2404万+10.22%97.071.4
12/19641650625641-4.47%122,90071億1253万+15.91%101.181.46
12/16600684575671+10%170,90074億4541万+22.45%105.911.53
12/15585623585610+4.81%77,10067億6856万+12.75%96.291.39
12/14570595567582+2.28%29,30064億5787万+8.58%91.871.33
12/13553569547569+3.08%24,60063億1362万+6.75%89.811.3
12/12551565538552-1.6%35,90061億2499万+3.95%87.131.26
12/09589600557561-3.11%53,90062億2485万+6.05%88.551.28
12/08571612571579+1.4%43,50064億2458万+9.87%91.391.32
12/07575581547571-1.21%17,10063億3581万+8.56%90.131.3
12/06579592572578-1.53%21,70064億1348万+10.1%91.231.32
12/05561587561587+4.63%36,50065億1335万+12.02%92.651.34
12/02548573545561+2.94%33,10062億2485万+7.47%88.551.28
12/01545550538545+1.3%11,60060億4732万+4.61%86.031.24
11/30540543530538+0.75%6,60059億6964万+3.46%84.921.23
11/29523540522534+1.91%16,90059億2526万+2.89%84.291.22
11/28519524513524+1.16%12,10058億1430万+1.16%82.711.2
11/25516520512518+0.39%5,30057億4772万+0.19%81.761.18
11/24520520506516-0.19%8,50057億2553万0%81.451.18
11/225135205135170%6,90057億3663万+0.39%81.611.18
11/21533533517517+0.19%26,70057億3663万+0.58%81.611.18
11/18517517507516+0.39%7,80057億2553万+0.78%81.451.18
11/17512515509514+0.39%2,90057億334万+0.59%81.131.17
11/16516517509512+0.2%4,50056億8115万+0.2%80.821.17
11/15520520511511-0.39%4,10056億7005万+0.2%80.661.17
11/14519519511513+0.59%4,80056億9224万+0.59%80.971.17
11/11520520504510+2.41%10,50056億5896万+0.2%80.51.16
11/10493500493498+3.75%8,50055億2580万-2.16%78.611.14
11/09502502460480-4.57%20,90053億2608万-5.7%75.771.1
11/08511512500503-0.98%4,80055億8128万-1.18%79.41.15
11/07520530504508-1.36%6,80056億3676万0%80.181.16
11/04508520507515-0.96%9,50057億1444万+1.78%81.291.18
11/02542547513520-5.28%22,10057億6992万+3.17%82.081.19
11/01549550542549+0.73%6,30060億9170万+9.58%86.661.25
10/31539549537545+1.11%7,00060億4732万+9.44%86.031.24
10/28547547535539-0.19%3,50059億8074万+9.11%85.081.23
10/27526550525540+0.75%15,40059億9184万+10.2%85.241.23
10/26516541516536+2.49%16,10059億4745万+10.29%84.61.22
10/25513530505523+2.35%16,20058億320万+8.28%82.551.19
10/24512513506511+1.39%6,10056億7005万+6.46%80.661.17
10/21507507499504+1%6,20055億9238万+5.44%79.551.15
10/20504505497499+0.6%17,10055億3690万+4.83%78.761.14
10/194985074934960%13,20055億361万+4.64%78.291.13
10/18490496488496+1.85%3,20055億361万+5.08%78.291.13
10/174954974874870%5,40054億375万+3.4%76.871.11
10/14489489480487-0.41%3,20054億375万+3.84%76.871.11
10/13495495471489-0.61%13,80054億2594万+4.49%77.191.12
10/12497502491492-2.57%9,00054億5923万+5.58%77.661.12
10/11496506495505+2.02%8,80056億348万+8.6%79.711.15
10/07499500493495-0.4%8,00054億9252万+6.91%78.131.13
10/06508508491497-1.58%9,00055億1471万+7.81%78.451.13
10/05508508490505+1%12,40056億348万+10.26%79.711.15
10/04484500481500+2.67%21,10055億4800万+9.65%78.921.14
10/03475487473487+4.28%21,90054億375万+7.51%76.871.11
09/30467473465467+0.21%5,50051億8183万+3.55%73.711.07
09/294704744654660%9,10051億7073万+3.79%73.561.06
09/28462466456466+2.64%3,70051億7073万+4.02%73.561.06
09/27464478453454-0.44%13,90050億3758万+1.57%71.661.04
09/26450460450456+2.01%11,70050億5977万+2.24%71.981.04
09/234474524464470%3,90049億5991万+0.22%70.561.02
09/21449451442447-0.45%5,50049億5991万+0.22%70.561.02
09/20454455448449-0.44%4,80049億8210万+0.67%70.871.02
09/16453455448451+0.22%2,90050億429万+1.12%71.191.03
09/15447455447450+0.45%3,40049億9320万+0.9%71.031.03
09/14450455448448-0.88%7,30049億7100万+0.67%70.711.02
09/13457460450452-0.66%7,00050億1539万+1.57%71.351.03
09/12458461450455-0.66%12,60050億4868万+2.25%71.821.04
09/09447462447458+0.66%10,50050億8196万+2.92%72.291.05
09/08459460454455-0.22%4,50050億4868万+2.48%71.821.04
09/07446456446456+1.56%3,90050億5977万+2.93%71.981.04
09/06446454445449-1.1%4,80049億8210万+1.35%70.871.02
09/05456456435454+0.22%12,80050億3758万+2.48%71.661.04
09/02457460446453-0.88%10,90050億2648万+2.49%71.51.03
09/01449459448457+3.39%18,30050億7087万+3.39%72.131.04