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
01/31692698690690-0.86%81,300271億1223万-3.5%84.820.91
01/30715715695696-1.28%91,200273億4799万-2.66%85.560.92
01/277057107017050%100,900277億163万-1.54%86.670.93
01/26704726700705+1%193,400277億163万-1.67%86.670.93
01/25701704697698+0.58%92,800274億2658万-2.92%85.810.92
01/24702702692694-1%108,100272億6941万-3.88%85.320.92
01/23701706693701+0.72%110,200275億4446万-3.18%86.180.93
01/20700702696696-0.14%71,500273億4799万-4.13%85.560.92
01/19707710695697-0.71%91,300273億8729万-4.26%85.690.92
01/18702708692702-0.99%170,900275億8375万-3.97%86.30.93
01/17731731703709-1.8%173,600278億5880万-3.01%87.160.94
01/16727757720722-0.41%380,000283億6961万-1.1%88.760.96
01/13737737720725-0.82%218,500284億8749万-0.41%89.130.96
01/12728740723731-0.81%168,700287億2325万+0.83%89.860.97
01/11745748732737-0.94%186,600289億5901万+2.22%90.60.98
01/10746750740744-0.27%126,600292億3406万+3.62%91.460.99
01/06756760741746-1.06%212,700293億1265万+4.34%91.710.99
01/05731762730754+4%359,800296億2699万+5.9%92.691
01/04718731718725+1.12%147,000284億8749万+2.26%89.130.96
2016
12/30708725707717+0.28%114,000281億7315万+1.56%88.140.95
12/29720727711715-1.52%136,400280億9456万+1.56%87.90.95
12/28717731717726+1.4%125,000285億2679万+3.57%89.250.96
12/27710727710716+0.85%293,900281億3385万+2.43%88.020.95
12/26700716699710+1%292,900278億9810万+2.01%87.280.94
12/22702707695703-0.42%231,800276億2304万+1.44%86.420.93
12/21720724702706-2.49%264,100277億4092万+2.32%86.790.93
12/20730733720724-1.23%151,400284億4820万+5.39%890.96
12/19747749715733-1.87%353,100288億184万+7.48%90.110.97
12/16770773730747-2.23%349,300293億5194万+10.34%91.830.99
12/15754772748764+1.46%267,400300億1992万+13.86%93.921.01
12/147587727487530%396,500295億8770万+13.4%92.571
12/13745755740753+0.53%267,200295億8770万+14.44%92.571
12/12755756732749-0.53%480,600294億3053万+14.7%92.080.99
12/09710757707753+6.51%1,003,300295億8770万+16.2%92.571
12/08704720697707+1.73%513,100277億8022万+10.12%86.910.94
12/07667730663695+5.3%1,120,100273億870万+8.93%85.440.92
12/06659664653660+1.07%175,500259億3344万+3.94%81.140.87
12/05650673649653+1.4%403,000256億5839万+3.32%80.280.86
12/02643649630644+0.16%267,800253億475万+2.22%79.170.85
12/01651658632643-4.46%671,900252億6546万+2.39%79.050.85
11/30677683662673-0.59%189,100264億4425万+7.68%82.730.89
11/29668684668677+1.35%327,600266億142万+8.84%83.230.9
11/28655672655668+1.98%264,100262億4779万+7.92%82.120.88
11/25665665652655-1.5%123,100257億3698万+6.16%80.520.87
11/24666667650665+0.76%263,300261億2991万+8.31%81.750.88
11/22670675649660-0.6%295,600259億3344万+7.84%81.140.87
11/21643666643664+3.59%390,500260億9061万+9.03%81.630.88
11/18635642635641+0.94%179,300251億8687万+5.78%78.80.85
11/17636642631635+0.16%256,900249億5111万+5.13%78.060.84
11/16623638623634+2.09%229,500249億1182万+5.14%77.940.84
11/15623626615621+0.98%179,000244億101万+3.16%76.340.82
11/14602628602615+2.5%175,100241億6525万+2.16%75.60.81
11/11606610600600-0.17%165,600235億7586万-0.33%73.760.79
11/10597607595601+3.44%146,900236億1515万-0.33%73.880.8
11/09607611572581-4.91%441,600228億2929万-3.65%71.420.77
11/08620623606611-0.81%141,400240億808万+1.16%75.110.81
11/07624626613616-0.32%212,800242億454万+1.99%75.730.82
11/04618632614618+1.48%559,700242億8313万+2.15%75.970.82
11/02613620604609-1.46%198,100239億2949万+0.66%74.870.81
11/01605621603618+2.49%387,600242億8313万+2.15%75.970.82
10/31600611593603+0.5%288,900236億9373万-0.33%74.130.8
10/28592601590600+1.69%119,800235億7586万-0.83%73.760.79
10/27589595589590-0.17%57,900231億8292万-2.64%72.530.78
10/26587595587591+0.17%100,500232億2222万-2.64%72.650.78
10/25595596588590-0.84%185,700231億8292万-2.96%72.530.78
10/24598599593595-0.5%64,700233億7939万-2.14%73.150.79
10/21600604597598-0.66%103,200234億9727万-1.81%73.510.79
10/20601611601602+0.17%159,300236億5444万-1.31%74.010.8
10/19591604591601+1.18%138,500236億1515万-1.48%73.880.8
10/18591597590594-0.17%100,100233億4010万-2.78%73.020.79
10/17596600592595-0.34%90,400233億7939万-2.78%73.150.79
10/145945995935970%106,000234億5798万-2.61%73.390.79
10/13605608595597-1.32%166,600234億5798万-2.93%73.390.79
10/12605610604605-0.49%74,000237億7232万-1.94%74.380.8
10/11617620608608-1.3%119,300238億9020万-1.46%74.740.81
10/07620623612616-0.65%96,800242億454万0%75.730.82
10/06618628616620+0.65%155,400243億6172万+0.81%76.220.82
10/05609618609616+1.15%72,100242億454万+0.49%75.730.82
10/04606612606609+0.66%118,300239億2949万-0.49%74.870.81
10/03614617603605-1.63%196,800237億7232万-0.82%74.380.8
09/30616626613615-1.44%91,700241億6525万+0.99%75.60.81
09/29630632621624+0.32%119,600245億1889万+2.8%76.710.83
09/28608628608622+1.8%193,400244億4030万+2.64%76.470.82
09/27608612601611-0.16%126,500240億808万+1.16%75.110.81
09/26620626610612-1.29%124,700240億4737万+1.32%75.240.81
09/23615628615620+0.16%214,300243億6172万+2.99%76.220.82
09/21610623605619+1.14%194,500243億2242万+3%76.10.82
09/20605627603612+0.66%212,900240億4737万+2%75.240.81
09/16604614604608+0.16%162,200238億9020万+1.5%74.740.81
09/15606610602607+0.17%81,000238億5091万+1.34%74.620.8
09/14622623602606-3.5%321,900238億1161万+1.34%74.50.8
09/13611633609628+3.46%229,900246億7606万+5.02%77.20.83
09/12609638607607-2.1%640,700238億5091万+1.85%74.620.8
09/09619624614620+0.49%145,000243億6172万+4.03%76.220.82
09/08630630612617-2.22%343,200242億4384万+3.87%75.850.82
09/07641644620631-2.17%307,300247億9394万+6.41%77.570.84
09/06635663635645+0.62%625,100253億4404万+9.14%79.290.85
09/05631652619641+6.66%1,088,000251億8687万+8.83%78.80.85
09/02591601591601+1.52%180,500236億1515万+2.39%73.880.8
09/01605611591592+0.85%609,300232億6151万+1.02%72.780.78