株価チャート

2016/08/16～2017/01/13

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
01/13775782771777-0.64%388,600553億7749万-4.78%16.421.42
01/12786793772782-1.39%369,700557億3385万-4.17%16.531.43
01/11788797785793+1.54%232,300565億1783万-2.82%16.761.45
01/10785789776781-1.26%353,100556億6258万-4.17%16.511.42
01/06789795782791-1%331,700563億7528万-2.83%16.721.44
01/05812816790799-0.62%476,200569億4545万-1.72%16.891.46
01/04800804789804+2.42%288,500573億181万-1.11%171.47
2016
12/307767907737850%326,400559億4766万-3.33%16.591.43
12/29795796776785-2.24%434,600559億4766万-3.21%16.591.43
12/28791810786803+2.42%281,100572億3054万-0.74%16.971.46
12/27777801772784+0.13%495,900558億7639万-2.97%16.571.43
12/26803808779783-1.76%403,900558億512万-2.85%16.551.43
12/22810814794797-2.33%390,600568億291万-0.75%16.851.45
12/21820834808816-0.24%557,600581億5706万+2%17.251.49
12/208098248028180%354,800582億9960万+2.76%17.291.49
12/19828828814818-2.73%497,700582億9960万+3.28%17.291.49
12/16842849835841-0.12%400,700599億3883万+6.73%17.781.53
12/15860864832842-2.21%594,200600億1010万+7.67%17.81.54
12/14879879860861-1.37%381,000613億6425万+11.1%18.21.57
12/13856880851873+0.23%595,700622億1950万+13.67%18.451.59
12/12876893856871+0.11%760,400620億7696万+14.61%18.411.59
12/09879891856870-0.46%772,000620億569万+15.69%18.391.59
12/08857881856874+3.07%1,219,800622億9077万+17.32%18.481.59
12/07825848816848+4.18%1,246,800604億3773万+15.06%17.931.55
12/06780815780814+5.58%937,300580億1452万+11.2%17.211.48
12/05780781762771-0.64%312,600549億4987万+6.05%16.31.41
12/02778778769776+1.17%258,300553億622万+6.89%16.41.41
12/01777786766767+0.92%533,100546億6478万+5.79%16.211.4
11/30773774760760-1.68%421,800541億6589万+4.97%16.071.39
11/29783784772773-1.9%407,900550億9241万+6.92%16.341.41
11/287908017727880%671,600561億6147万+9.29%16.661.44
11/25760811760788+4.51%1,699,000561億6147万+9.44%16.661.44
11/24763767753754+1.07%547,500537億3826万+5.01%15.941.37
11/22766766738746-3.12%824,100531億6809万+4.19%15.771.36
11/21728778727770+6.21%1,415,700548億7860万+7.69%16.281.4
11/18719726718725+1.12%384,100516億7140万+1.68%15.331.32
11/177107187057170%225,600511億124万+0.7%15.161.31
11/16722724714717+0.28%242,300511億124万+0.56%15.161.31
11/15722726711715-0.42%315,800509億5870万+0.28%15.111.3
11/14721724715718+0.98%354,800511億7251万+0.56%15.181.31
11/11718727705711+0.85%658,800506億7361万-0.56%15.031.3
11/10695710677705+7.47%836,400502億4599万-1.67%14.91.29
11/09686698642656-4.09%707,000467億5371万-8.64%13.871.2
11/08681689679684+0.74%271,700487億4930万-5.13%14.461.25
11/07678688676679+0.74%275,700483億9294万-6.09%14.351.24
11/04680682667674-1.75%387,500480億3659万-7.03%14.251.23
11/02689692681686-1.29%401,200488億9184万-5.51%14.51.25
11/01703703690695-0.86%548,800495億3328万-4.53%14.691.27
10/31706712700701-0.57%495,100499億6090万-3.71%14.821.28
10/28732741702705-5.62%1,290,700502億4599万-3.29%14.91.29
10/27749755742747+0.13%283,900532億3936万+2.33%15.791.36
10/26729748726746+2.33%437,100531億6809万+2.33%15.771.36
10/25745748726729-1.75%397,600519億5649万+0.28%15.411.33
10/24747749738742+0.95%255,200528億8301万+2.34%15.681.35
10/21749750732735-2%317,500523億8411万+1.52%15.541.34
10/20737752734750+1.76%396,900534億5318万+3.88%15.851.37
10/19725739720737+2.22%358,600525億2666万+2.36%15.581.34
10/18716722707721+0.28%232,700513億8632万+0.14%15.241.31
10/17705722705719+0.98%243,600512億4378万-0.14%15.21.31
10/14700713697712+0.28%378,800507億4488万-0.97%15.051.3
10/13721725706710-1.25%336,200506億234万-1.25%15.011.29
10/12733736716719-2.84%389,700512億4378万0%15.21.31
10/11732749727740+1.79%312,100527億4047万+2.92%15.641.35
10/07742747722727-1.76%547,600518億1395万+1.25%15.371.33
10/06769776736740-3.14%509,700527億4047万+3.06%15.641.35
10/05745768741764+2.96%785,500544億5097万+6.41%16.151.39
10/04722743722742+2.2%365,700528億8301万+3.63%15.681.35
10/03733742725726+0.28%365,400517億4268万+1.68%15.351.32
09/30727734721724-1.76%352,300516億13万+1.83%15.31.32
09/29719739714737+4.24%549,400525億2666万+4.1%15.581.34
09/28710715703707-1.94%218,000503億8853万+0.43%14.941.29
09/27697721691721+1.69%385,800513億8632万+2.56%15.241.31
09/26712715707709-1.66%176,600505億3107万+1%14.991.29
09/23721728714721-1.23%299,400513億8632万+3%15.241.31
09/21726730710730+0.27%378,500520億2776万+4.73%15.431.33
09/20696730695728+5.81%760,000518億8522万+4.9%15.391.33
09/16685691682688+0.15%207,800490億3438万-0.29%14.541.25
09/15686694681687-1.15%285,000489億6311万-0.29%14.521.25
09/14696704691695-1%234,800495億3328万+1.02%14.691.27
09/13712716700702-0.57%187,600500億3217万+2.33%14.841.28
09/12715719703706-3.16%320,100503億1726万+3.22%14.921.29
09/09699730699729+3.26%351,800519億5649万+6.89%15.411.33
09/08710718703706+0.28%238,600503億1726万+4.13%14.921.29
09/076977106937040%248,000501億7472万+4.3%14.881.28
09/06710713701704-0.85%240,400501億7472万+4.76%14.881.28
09/05729733709710-1.39%340,400506億234万+6.13%15.011.29
09/02723727710720+0.56%309,200513億1505万+7.95%15.221.31
09/01735739714716-3.24%525,600510億2997万+7.35%15.141.31
08/31750750731740+0.68%680,700527億4047万+11.11%15.641.35
08/30708741706735+4.7%764,000523億8411万+10.69%15.541.34
08/29708714700702+1.01%517,700500億3217万+5.88%14.841.28
08/26656700653695+5.95%1,021,500495億3328万+4.83%14.691.27
08/25653657646656+0.46%163,500467億5371万-1.2%13.871.2
08/24648664648653+1.08%242,800465億3990万-1.8%13.81.19
08/23675681644646-5.42%538,300460億4100万-3.29%13.661.18
08/22699703673683-0.87%406,200486億7803万+1.79%14.441.25
08/19661692660689+4.39%541,800491億565万+2.53%14.561.26
08/18650665643660+1.54%356,800470億3880万-1.79%13.951.2
08/17635653633650+2.36%271,500463億2609万-3.27%13.741.19
08/16645658635635-1.85%277,700452億5702万-5.65%13.421.16