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
01/311,2641,2641,2221,223-3.4%157,700551億6834万-4.45%-12.05
01/301,2391,2741,2391,266+3.18%190,300571億803万-1.25%-12.47
01/271,2421,2451,2251,227-0.81%208,100553億4878万-4.51%-12.09
01/261,2591,2611,2191,237-1.36%271,200557億9987万-4.03%-12.18
01/251,2761,2821,2521,254-2.03%198,600565億6672万-3.02%-12.35
01/241,2841,2881,2801,280-0.31%65,100577億3956万-1.31%-12.61
01/231,2841,2951,2801,2840%80,200579億1999万-1.31%-12.65
01/201,2891,2961,2841,284-0.16%68,000578億6649万-1.61%-12.64
01/191,2941,3051,2861,286-0.39%103,200579億5663万-1.68%-12.66
01/181,3021,3061,2911,291-0.31%86,700581億8196万-1.6%-12.7
01/171,3041,3051,2921,295-0.77%77,300583億6223万-1.52%-12.74
01/161,3051,3211,2951,3050%108,200588億1291万-0.99%-12.84
01/131,2931,3271,2921,305-0.08%106,700588億1291万-1.36%-12.84
01/121,3121,3201,2921,306-1.43%198,300588億5797万-1.58%-12.85
01/111,3121,3301,3111,325+0.99%135,300597億1425万-0.53%-13.04
01/101,3211,3291,3051,3120%137,700591億2838万-1.87%-12.91
01/061,3381,3451,3091,312-2.02%205,900591億2838万-2.31%-12.91
01/051,2931,3421,2921,339+4.12%256,400603億4520万-0.59%-13.18
01/041,3031,3191,2861,286-0.08%245,000579億5663万-4.74%-12.66
2016
12/301,2531,2921,2531,287+1.98%198,000580億169万-4.95%-12.67
12/291,2591,2701,2481,262+0.16%300,200568億7501万-7.14%-12.42
12/281,2671,2831,2541,260-0.79%222,600567億8487万-7.69%-12.4
12/271,2701,2981,2611,270-0.08%327,600572億3555万-7.37%-12.5
12/261,2321,2721,2301,271+3.17%459,100572億8062万-7.97%-12.51
12/221,2251,2461,2051,232-4.12%643,200555億2299万-11.43%-12.12
12/211,3301,3321,2811,285-4.1%598,800579億1156万-8.21%-12.65
12/201,3291,3421,3271,340+1.44%217,400603億9026万-4.83%-13.19
12/191,3331,3531,3201,321-1.34%346,200595億3398万-6.31%-13
12/161,3591,3601,3311,339-1.25%185,500603億4520万-5.17%-13.18
12/151,3881,3891,3451,356-1.24%249,100611億1134万-4.1%-13.34
12/141,3861,3871,3611,373-0.94%128,500618億7749万-2.76%-13.51
12/131,3501,3871,3421,386+2.14%189,500624億6336万-1.84%-13.64
12/121,3851,3901,3451,357-2.02%271,000611億5641万-3.9%-13.35
12/091,3301,3931,3301,385+2.29%234,400624億1830万-1.98%-13.63
12/081,3841,3871,3251,354-2.8%355,300610億2121万-4.04%-13.32
12/071,4201,4201,3881,393-1.55%166,500627億7883万-1.28%-13.71
12/061,4151,4331,4081,415-0.35%100,200637億7032万+0.28%-13.93
12/051,4301,4371,4091,420+0.42%194,300639億9565万+0.57%-13.97
12/021,4491,4551,4051,414-2.48%216,400637億2525万+0.14%-13.92
12/011,4571,4801,4361,450-1.02%197,200653億4767万+2.69%-14.27
11/301,4201,4781,4161,465+3.17%295,700660億2368万+3.9%-14.42
11/291,3881,4431,3861,420+1.57%128,700639億9565万+0.78%-13.97
11/281,4051,4131,3841,398+0.07%91,600630億417万-0.99%-13.76
11/251,4151,4151,3811,397-1.34%142,900629億5910万-1.13%-13.75
11/241,4301,4341,4001,416+0.14%163,100638億1538万+0.14%-13.94
11/221,4001,4261,3601,414-0.14%411,000637億2525万-0.07%-13.92
11/211,4731,4911,4131,416-5.54%447,300638億1538万+0.07%-13.94
11/181,5251,5331,4871,499-1.25%221,100675億5598万+5.94%-14.75
11/171,4731,5181,4621,518+2.57%259,100684億1226万+7.51%-14.94
11/161,4581,4851,4481,480+0.75%196,200666億9970万+5.11%-14.56
11/151,3851,4691,3751,469+6.14%345,800662億395万+4.41%-14.46
11/141,3771,4081,3721,384+0.65%90,400623億7323万-1.56%-13.62
11/111,4121,4131,3621,375-1.29%95,500619億6762万-2.34%-13.53
11/101,3671,4201,3621,393+6.58%235,700627億7883万-1.35%-13.71
11/091,3691,3851,2351,307-4.6%414,400589億304万-7.57%-12.86
11/081,4001,4031,3571,370-1.79%107,500617億4229万-3.66%-13.48
11/071,3441,3971,3291,395+1.53%307,300628億6897万-2.24%-13.73
11/041,3101,3781,3011,374+2.84%297,900619億2255万-4.05%-13.52
11/021,3361,3631,3001,336-1.18%305,400602億999万-7.22%-13.15
11/011,3991,4021,3481,352-4.05%327,100609億3107万-6.76%-13.31
10/311,4171,4221,3971,409-0.63%126,600634億9991万-3.49%-13.87
10/281,4441,4611,3941,418-1.53%173,300639億552万-3.08%-13.95
10/271,4501,4671,4301,440+2.13%197,600648億9700万-1.44%-14.17
10/261,3921,4231,3921,410+0.79%106,500635億4498万-3.23%-13.88
10/251,4401,4421,3951,399-3.32%196,100630億4924万-3.91%-13.77
10/241,4731,4891,4361,447-2.23%110,700652億1247万-0.41%-14.24
10/211,4491,4921,4411,480+3.21%287,500665億5170万+2.21%-14.53
10/201,4251,4381,4161,434+0.63%81,900644億8320万-0.76%-14.08
10/191,4151,4421,4121,425-0.07%74,300640億7849万-1.18%-13.99
10/181,4071,4361,4051,426+1.35%124,100641億2346万-1.04%-14
10/171,4161,4301,4021,407-1.4%85,700632億6908万-2.22%-13.82
10/141,4291,4441,4051,427+0.71%130,100641億6842万-0.83%-14.01
10/131,4291,4331,4041,417-0.07%84,500637億1875万-1.25%-13.91
10/121,4651,4661,3901,418-2.34%194,300637億6372万-0.84%-13.92
10/111,4651,5021,4431,452-0.27%186,900652億9261万+1.97%-14.26
10/071,4341,4611,4241,456+1.18%132,900654億7248万+2.75%-14.3
10/061,4571,4661,4351,439-1.84%120,900647億803万+1.98%-14.13
10/051,4381,4701,4301,466+1.81%160,500659億2215万+4.27%-14.4
10/041,5121,5201,4351,440-4.51%305,800647億5300万+3%-14.14
10/031,5021,5401,4911,508+1.21%200,800678億1078万+8.33%-14.81
09/301,5011,5101,4701,490-2.93%283,400670億137万+7.66%-14.63
09/291,5801,5801,5151,535-2.85%272,800690億2490万+11.31%-15.07
09/281,5771,5851,5501,580-0.32%231,200710億4843万+15.08%-15.51
09/271,5891,6011,4651,585-0.63%768,500712億7327万+16.12%-15.56
09/261,4871,6101,4801,595+7.26%830,400717億2294万+17.37%-15.66
09/231,4521,5021,4191,487+8.78%716,500668億6647万+9.99%-14.6
09/211,3611,3721,3461,367+1.86%102,400613億8854万+1.11%-13.41
09/201,3791,3991,3411,342-2.19%179,500602億6585万-1.25%-13.16
09/161,3371,3721,3191,372+3.78%137,500616億1307万+0.44%-13.45
09/151,3151,3571,3031,322-1.05%168,100593億6770万-3.29%-12.96
09/141,3801,3801,3281,336-4.91%271,100599億9640万-2.34%-13.1
09/131,3781,4091,3611,405+3.01%217,500630億9502万+2.78%-13.78
09/121,3491,3891,3441,364-2.22%131,700612億5381万+0.22%-13.38
09/091,3641,4111,3101,395+2.65%263,400626億4594万+2.42%-13.68
09/081,4001,4011,3431,359-3.89%242,700610億2928万-0.37%-13.33
09/071,3001,4161,3001,414+6.32%316,800634億9919万+3.44%-13.87
09/061,2951,3301,2841,330+3.1%190,900597億2696万-2.99%-13.04
09/051,2731,3001,2501,290+1.34%174,400579億3066万-6.32%-12.65
09/021,2691,2811,2471,273+0.24%196,700571億6723万-7.82%-12.48
09/011,2831,3031,2701,270-3.27%208,000570億3251万-8.3%-12.45