株価チャート

2016/08/15～2017/01/12

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
201710/1, 株式併合 10→1
2017
01/122,3702,3902,3302,390+1.27%36,300374億1704万+1.62%10.490.61
01/112,3402,3702,3402,360+1.29%11,600369億4737万+0.64%10.360.6
01/102,3602,3602,3102,330-0.43%23,400364億7770万-0.47%10.230.59
01/062,3502,3502,3202,340-0.43%24,300366億3426万+0.04%10.270.6
01/052,4002,4002,3502,350-1.67%26,500367億9082万+0.6%10.320.6
01/042,3302,3902,3202,390+4.82%42,100374億1704万+2.58%10.490.61
2016
12/302,2602,2802,2402,280+0.44%13,400356億9492万-1.64%10.010.58
12/292,3002,3002,2402,270-1.73%30,100355億3836万-1.77%9.970.58
12/282,2802,3102,2702,310+1.32%16,800361億6459万+0.39%10.140.59
12/272,2902,2902,2602,280-0.87%27,400356億9492万-0.39%10.010.58
12/262,3202,3202,2902,300-0.86%20,400360億803万+1.05%10.10.59
12/222,3102,3202,2902,320-0.43%18,900363億2115万+2.56%10.190.59
12/212,3702,3702,3002,330-1.27%36,300364億7770万+3.69%10.230.59
12/202,3302,3702,3202,360+0.43%34,700369億4737万+5.83%10.360.6
12/192,3902,3902,3302,350-2.08%34,700367億9082万+6.19%10.320.6
12/162,3702,4102,3602,400-0.41%43,600375億7360万+9.39%10.540.61
12/152,4002,4302,3702,4100%38,600377億3016万+11.01%10.580.61
12/142,4402,4402,4002,410-1.23%27,700377億3016万+12.41%10.580.61
12/132,3602,4402,3302,440+2.52%55,300381億9983万+14.99%10.710.62
12/122,4402,4502,3502,380-1.65%63,400372億6049万+13.5%10.450.61
12/092,4402,4502,4002,420-0.41%53,200378億8671万+16.63%10.630.62
12/082,4102,4302,3602,4300%60,000380億4327万+18.42%10.670.62
12/072,3002,4302,3002,430+6.58%98,900380億4327万+19.76%10.670.62
12/062,2702,2902,2402,280+1.79%70,100356億9492万+13.55%10.010.58
12/052,2102,2402,1802,240+1.36%47,900350億6869万+12.45%9.840.57
12/022,2502,2702,1902,210-2.64%69,500345億9902万+11.67%9.70.56
12/012,3002,3002,2502,2700%53,300355億3836万+15.52%9.970.58
11/302,2702,2802,2502,2700%57,000355億3836万+16.53%9.970.58
11/292,2802,3402,2302,270+2.71%116,100355億3836万+17.43%9.970.58
11/282,1102,2102,1002,210+5.74%73,900345億9902万+15.28%9.70.56
11/252,0902,1302,0502,090-0.48%47,700327億2034万+9.77%9.180.53
11/242,0502,1102,0402,100+3.96%35,100328億7690万+10.88%9.220.53
11/222,0002,0201,9802,020+1%33,100316億2444万+7.33%8.870.51
11/211,9802,0001,9602,000+1.52%24,800313億1133万+6.78%8.780.51
11/181,9501,9701,9501,970+1.03%28,400308億4166万+5.63%8.650.5
11/171,9401,9501,9201,950+0.52%16,100305億2855万+4.95%8.560.5
11/161,9501,9501,9201,940+1.57%24,300303億7199万+4.81%8.520.49
11/151,9201,9601,8901,910-0.52%26,300299億232万+3.52%8.390.49
11/141,8801,9201,8801,920+2.67%36,300300億5888万+4.35%8.430.49
11/111,8701,8801,8501,870+1.63%31,900292億7609万+2.02%8.210.48
11/101,8501,8501,8101,840+5.75%36,900288億642万+0.66%8.080.47
11/091,8501,8601,7101,740-5.43%58,300272億4086万-4.5%7.640.44
11/081,8401,8501,8301,840+0.55%15,700288億642万+1.1%8.080.47
11/071,8601,8601,8201,830+0.55%20,400286億4987万+0.88%8.040.47
11/041,8201,8301,8101,820-1.09%17,100284億9331万+0.66%7.990.46
11/021,8601,8601,8201,840-1.6%21,000288億642万+2.05%8.080.47
11/011,8901,8901,8601,870-1.06%18,100292億7609万+4.06%8.210.48
10/311,8801,9001,8701,890-0.53%19,700295億8921万+5.65%8.30.48
10/281,8801,9101,8701,9000%61,200297億4576万+6.74%8.340.48
10/271,8601,9001,8501,900+2.15%29,800297億4576万+7.28%8.340.48
10/261,8501,8601,8301,8600%22,400291億1954万+5.62%8.170.47
10/251,8801,8901,8501,860-1.06%24,700291億1954万+6.16%8.170.47
10/241,8801,8801,8601,8800%23,600294億3265万+7.92%8.260.48
10/211,8801,8901,8601,880+0.53%31,200294億3265万+8.67%8.260.48
10/201,8401,8701,8401,870+1.63%19,000292億7609万+8.66%8.210.48
10/191,8001,8501,8001,840+2.22%35,700288億642万+7.48%8.080.47
10/181,8101,8201,8001,800-0.55%10,100281億8020万+5.51%7.90.46
10/171,8001,8201,8001,810+0.56%21,200283億3675万+6.41%7.950.46
10/141,8001,8001,7701,8000%18,500281億8020万+6.13%7.90.46
10/131,7801,8101,7801,800+1.69%45,400281億8020万+6.45%7.90.46
10/121,7701,7801,7501,770-1.12%28,300277億1053万+4.98%7.770.45
10/111,7701,7901,7601,790+1.13%28,300280億2364万+6.42%7.860.46
10/071,7401,7701,7401,770+0.57%18,000277億1053万+5.55%7.770.45
10/061,7401,7701,7401,760+1.15%29,000275億5397万+5.26%7.730.45
10/051,7101,7401,7001,740+2.35%34,400272億4086万+4.38%7.640.44
10/041,7001,7101,6901,700+0.59%23,300266億1463万+2.22%7.460.43
10/031,6901,6901,6701,690+1.2%20,600264億5807万+1.87%7.420.43
09/301,6601,6901,6501,670-1.18%16,700261億4496万+0.85%7.330.43
09/291,6801,7001,6801,6900%18,900264億5807万+2.18%7.420.43
09/281,6901,6901,6501,690-0.59%13,200264億5807万+2.36%7.420.43
09/271,6801,7001,6501,700+1.8%24,300266億1463万+3.16%7.460.43
09/261,6701,6901,6601,6700%14,700261億4496万+1.52%7.330.43
09/231,6701,6801,6501,6700%27,200261億4496万+1.71%7.330.43
09/211,6401,6701,6201,670+1.83%28,700261億4496万+1.83%7.330.43
09/201,6201,6401,6201,640+0.61%19,300256億7529万+0.12%7.20.42
09/161,6201,6301,6001,630+1.24%32,600255億1873万-0.55%7.160.42
09/151,6001,6101,5901,610+0.63%31,200252億562万-1.83%7.070.41
09/141,6501,6501,5801,600-3.03%88,200250億4906万-2.68%7.030.41
09/131,6701,6701,6501,6500%14,100258億3185万+0.24%7.250.42
09/121,6601,6701,6501,650-1.2%16,800258億3185万+0.18%7.250.42
09/091,6801,6901,6601,670-0.6%28,000261億4496万+1.46%7.330.43
09/081,6901,7001,6701,6800%21,100263億152万+2.07%7.380.43
09/071,6601,6901,6601,6800%17,500263億152万+2.25%7.380.43
09/061,6801,6901,6701,6800%11,900263億152万+2.31%7.380.43
09/051,6801,7001,6801,680+1.2%18,800263億152万+2.31%7.380.43
09/021,6801,6801,6501,660-0.6%13,500259億8840万+0.97%7.290.42
09/011,6601,6801,6501,670+0.6%17,200261億4496万+1.52%7.330.43
08/311,6401,6601,6301,660+1.84%20,900259億8840万+0.85%7.290.42
08/301,6201,6401,6101,6300%11,800255億1873万-0.97%7.160.42
08/291,6401,6401,6201,630+1.24%27,400255億1873万-1.21%7.160.42
08/261,6101,6201,6001,6100%13,800252億562万-2.54%7.070.41
08/251,6201,6201,6101,610-0.62%14,500252億562万-2.72%7.070.41
08/241,6101,6301,6101,620+0.62%8,600253億6218万-2.23%7.110.41
08/231,6301,6301,6101,610-1.23%14,300252億562万-3.01%7.070.41
08/221,6301,6501,6101,630+0.62%17,500255億1873万-1.98%7.160.42
08/191,6101,6401,6101,620+1.25%16,900253億6218万-2.64%7.110.41
08/181,6101,6301,6001,600-1.23%13,500250億4906万-3.9%7.030.41
08/171,6101,6301,6101,6200%21,100253億6218万-2.7%7.110.41
08/161,6501,6501,6201,620-1.82%17,600253億6218万-2.53%7.110.41
08/151,6501,6701,6401,650-1.2%13,700258億3185万-0.36%7.250.42