株価チャート

2016/07/26～2017/01/04

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
01/04310310295297-1%7,80015億3968万+1.37%12.360.92
2016
12/30296300296300-0.33%2,40015億5524万+2.39%12.480.93
12/29295301294301+2.03%14,50015億6042万+3.08%12.520.93
12/28298302295295-1.01%6,70015億2932万+1.03%12.270.91
12/27305306294298+0.34%19,90015億4487万+2.05%12.40.92
12/26288337283297+4.95%195,40015億3968万+2.06%12.360.92
12/22281288281283-1.39%5,00014億6711万-2.75%11.780.87
12/212882882852870%9,90014億8784万-1.71%11.940.89
12/20288288286287-1.03%5,00014億8784万-1.37%11.940.89
12/19288290288290+0.35%2,80015億340万-0.34%12.070.9
12/16290291289289-0.34%2,00014億9821万-0.69%12.020.89
12/152892902892900%3,80015億340万-0.34%12.070.9
12/142902902892900%2,70015億340万-0.34%12.070.9
12/13291292288290-0.68%3,50015億340万-0.34%12.070.9
12/122852922852920%1,40015億1376万0%12.150.9
12/09293293287292+0.69%8,10015億1376万0%12.150.9
12/08290292288290+0.69%2,80015億340万-0.68%12.070.9
12/07288290288288-1.71%2,10014億9303万-1.71%11.980.89
12/062892932852930%1,80015億1895万0%12.190.9
12/05295295293293-0.68%50015億1895万-0.34%12.190.9
12/02295295295295-0.34%10015億2932万+0.34%12.270.91
12/01297310287296-0.67%11,50015億3450万+0.68%12.320.91
11/30296298292298+0.68%2,00015億4487万+1.02%12.40.92
11/29291300291296+1.72%3,70015億3450万+0.34%12.320.91
11/28293293290291-1.02%4,50015億858万-1.36%12.110.9
11/25288294285294+1.38%4,30015億2413万-0.34%12.230.91
11/242912912862900%1,70015億340万-1.69%12.070.9
11/22291291282290+0.35%2,30015億340万-1.69%12.070.9
11/21285291285289-1.03%1,10014億9821万-2.36%12.020.89
11/18289294289292-1.68%5,70015億1376万-1.35%12.150.9
11/17284297284297+2.77%2,30015億3968万+0.34%12.360.92
11/16300300285289+1.76%2,70014億9821万-2.36%12.020.89
11/15289296284284-0.35%2,80014億7229万-4.38%11.820.88
11/142852852852850%20014億7747万-4.36%11.860.88
11/11290290285285-1.72%2,90014億7747万-4.68%11.860.88
11/102882972882900%2,20015億340万-3.33%12.070.9
11/092902902752900%3,70015億340万-3.33%12.070.9
11/08303304290290-3.97%2,50015億340万-3.65%12.070.9
11/07286302277302+2.03%21,30015億6561万0%12.570.93
11/04299299295296-1%2,10015億3450万-1.99%12.320.91
11/02300300299299-0.99%30015億5005万-0.99%12.440.92
11/01306306301302-1.63%2,00015億6561万0%12.570.93
10/31313313301307+0.66%4,30015億9153万+1.66%12.770.95
10/28308308305305+2.35%1,60015億8116万+1.33%12.690.94
10/27299310298298-0.33%12,80015億4487万-0.67%12.40.92
10/26313313296299-3.24%8,10015億5005万-0.33%12.440.92
10/25304313304309+0.65%4,30016億189万+2.66%12.860.95
10/24300309300307+2.33%7,80015億9153万+2.33%12.770.95
10/21300300300300+1.69%10015億5524万0%12.480.93
10/20295295295295+0.34%1,10015億2932万-1.34%12.270.91
10/19293294293294+0.68%20015億2413万-2%12.230.91
10/18295295289292-1.02%4,10015億1376万-2.34%12.150.9
10/17286295286295+0.34%1,80015億2932万-1.67%12.270.91
10/14294294294294-2.65%10015億2413万-2%12.230.91
10/123023023023020%1,00015億6561万+1%12.570.93
10/07297302297302-0.98%80015億6561万+1%12.570.93
10/06304305300305-0.97%1,80015億8116万+2.35%12.690.94
10/05300309299308+0.65%1,60015億9671万+4.05%12.820.95
10/04306306306306-1.29%10015億8634万+3.73%12.730.94
10/03310310310310+2.65%1,60016億708万+5.44%12.90.96
09/30300302300302-0.33%3,30015億6561万+3.07%12.570.93
09/29300303300303-2.26%3,10015億7079万+3.77%12.610.94
09/28299310298310+2.31%2,30016億708万+6.53%12.90.96
09/27293305293303-2.57%3,50015億7079万+4.48%12.610.94
09/26311311311311+3.67%1,60016億1226万+7.61%12.940.96
09/23292305287300+1.35%10,60015億5524万+4.17%12.480.93
09/21278296276296+6.86%2,60015億3450万+3.14%12.320.91
09/20300300272277-4.48%9,30014億3600万-3.48%11.530.86
09/16293293285290-3.33%3,00015億340万+1.05%12.070.9
09/14303312300300-1.64%6,50015億5524万+4.9%12.480.93
09/12294305294305+1.67%90015億8116万+6.64%12.690.94
09/09295300290300+0.67%2,80015億5524万+5.26%12.480.93
09/08289300289298+3.11%3,20015億4487万+4.93%12.40.92
09/07296296288289-2.36%1,60014億9821万+1.76%12.020.89
09/06296296296296+2.07%10015億3450万+4.59%12.320.91
09/05297297290290-2.36%3,60015億340万+2.84%12.070.9
09/02297297297297+0.68%10015億3968万+5.32%12.360.92
09/01295297280295+1.37%2,90015億2932万+4.98%12.270.91
08/31295295285291+2.46%5,10015億858万+3.56%12.110.9
08/30272289272284+4.41%2,10014億7229万+1.43%11.820.88
08/26283283269272-2.16%5,00014億1008万-2.86%11.320.84
08/25283283272278-1.07%50014億4119万-1.07%11.570.86
08/24272281272281+3.31%50014億5674万-0.35%11.690.87
08/23277277272272-1.45%80014億1008万-3.55%11.320.84
08/22275276272276-0.36%1,00014億3082万-2.47%11.480.85
08/19277282276277-2.81%3,20014億3600万-2.12%11.530.86
08/18285285285285-1.04%50014億7747万+0.71%11.860.88
08/16288288288288+2.49%10014億9303万+1.41%11.980.89
08/15280281280281+0.36%50014億5674万-1.4%11.690.87
08/12279280279280-2.44%30014億5155万-1.75%11.650.86
08/10288288287287+2.5%70014億8784万+0.7%11.940.89
08/09278288278280+0.36%40014億5155万-1.75%11.650.86
08/05288288279279-0.36%1,30014億4637万-2.11%11.610.86
08/04281287280280-0.36%30014億5155万-1.75%11.650.86
08/03289289281281-2.09%30014億5674万-1.06%11.690.87
08/01292292271287+1.06%1,90014億8784万+1.06%11.940.89
07/29274288274284+0.35%1,90014億7229万+0.35%11.820.88
07/28276283267283+2.54%3,00014億6711万+0.35%11.780.87
07/27280280272276+0.73%1,80014億3082万-1.78%11.480.85
07/26295295273274-1.79%8,00014億2045万-2.49%11.40.85