株価チャート

2016/08/22～2017/01/19

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
01/191,2391,2541,2291,240+0.49%12,100218億5847万-1.98%8.240.8
01/181,2161,2381,2011,234-0.16%26,900217億5270万-2.68%8.20.8
01/171,2551,2551,2311,236-0.88%13,200217億8796万-2.75%8.210.8
01/161,2831,2831,2381,247-2.88%42,700219億8186万-2.12%8.280.81
01/131,2811,2951,2801,284-0.31%16,300226億3409万+0.63%8.530.83
01/121,2961,2961,2551,2880%36,000227億460万+0.86%8.550.83
01/111,2751,2941,2581,288+1.02%21,100227億460万+0.63%8.550.83
01/101,2651,2811,2451,2750%31,800224億7544万-0.78%8.470.82
01/061,2751,2761,2581,275-0.78%43,200224億7544万-1.16%8.470.82
01/051,3331,3331,2771,285-3.17%48,400226億5172万-0.77%8.530.83
01/041,3191,3331,3101,327+2.95%29,300233億9209万+2%8.810.86
2016
12/301,3011,3151,2761,289-0.39%38,900227億2223万-0.77%8.560.83
12/291,2701,3141,2311,294+1.89%65,400228億1037万-0.15%8.590.84
12/281,2191,2721,2141,270+5.05%50,300223億8730万-1.7%8.440.82
12/271,2001,2211,1961,209+0.75%28,400213億1201万-6.28%8.030.78
12/261,2071,2251,1951,200-0.99%26,500211億5336万-6.9%7.970.78
12/221,2281,2291,1861,212-1.94%44,200213億6489万-6.05%8.050.78
12/211,2541,2651,2241,236-1.28%27,800217億8796万-4.33%8.210.8
12/201,2411,2541,2161,252+0.24%30,100220億7000万-2.95%8.320.81
12/191,2321,2511,2261,249+1.38%38,200220億1712万-3.03%8.30.81
12/161,2481,2621,2221,232-1.68%62,400217億1744万-3.83%8.180.8
12/151,3101,3321,2401,253-3.76%67,300220億8763万-1.8%8.320.81
12/141,3531,3601,2971,302-3.84%35,900229億5139万+2.52%8.650.84
12/131,3041,3541,2801,354+4.15%34,500238億6804万+7.21%8.990.88
12/121,2981,3021,2601,300+0.15%37,100229億1614万+3.92%8.630.84
12/091,3301,3301,2871,298-2.19%52,800228億8088万+4.85%8.620.84
12/081,3511,3511,2951,327+2.08%49,500233億9209万+8.5%8.810.86
12/071,3011,3121,2751,300+0.39%52,200229億1614万+7.62%8.630.84
12/061,3231,3361,2861,295-1.3%51,800228億2800万+8.46%8.60.84
12/051,3451,3581,3021,312-4.72%92,200231億2767万+11.19%8.710.85
12/021,3971,3991,3131,377-2.62%131,300242億7348万+18.2%9.150.89
12/011,3941,4181,3421,414+2.54%75,800249億2570万+23.17%9.390.91
11/301,3991,3991,3381,379-1.43%95,100243億873万+22.14%9.160.89
11/291,3771,4121,3411,399-2.64%155,100246億6129万+25.92%9.290.9
11/281,3011,4551,2561,437+10.97%180,700253億3114万+31.59%9.540.93
11/251,2221,2951,2031,295+7.2%101,700228億2800万+20.8%8.60.84
11/241,2101,2101,1901,208+1.6%33,800212億9438万+14.18%8.020.78
11/221,2191,2191,1751,189-2.46%48,400209億5945万+13.56%7.90.77
11/211,2031,2201,1691,219+2.01%57,100214億8828万+17.55%8.10.79
11/181,2701,2701,1771,195-1.24%59,600210億6522万+16.59%7.940.77
11/171,2731,2771,2001,210-4.04%57,400213億2963万+19.45%8.040.78
11/161,1901,2641,1791,261+6.06%72,700222億2865万+26.1%8.380.82
11/151,1941,2001,1531,189-0.5%40,100209億5945万+20.47%7.90.77
11/141,1051,2061,1051,195+10.24%81,600210億6522万+22.69%7.940.77
11/111,1081,1161,0341,084-3.13%65,600191億853万+12.68%7.20.7
11/101,1101,1491,1101,119+2.1%56,400197億2550万+17.42%7.430.72
11/091,1401,1451,0451,096-2.84%144,700193億2006万+16.35%7.280.71
11/081,0991,1951,0721,128+8.57%139,100198億8415万+21.03%7.490.73
11/071,0201,0441,0121,039+5.16%86,300183億1528万+12.93%6.90.67
11/049691,021954988+6.93%111,200174億1626万+8.33%6.560.64
11/02937946912924-2.63%25,700162億8808万+1.99%6.140.6
11/019589589459490%41,000167億2878万+5.21%6.30.61
10/31957957944949-0.11%19,600167億2878万+5.8%6.30.61
10/28950954940950+0.85%27,800167億4641万+6.62%6.310.61
10/27948950937942-0.11%24,600166億538万+6.56%6.260.61
10/26937946935943+1.73%20,300166億2301万+7.4%6.260.61
10/25932937921927-0.54%21,100163億4097万+6.43%6.160.6
10/24934939925932-0.21%16,100164億2910万+7.87%6.190.6
10/21939940930934-0.32%31,200164億6436万+8.86%6.20.6
10/20927947927937+0.54%18,800165億1724万+9.98%6.220.61
10/19933943930932-1.06%18,300164億2910万+10.3%6.190.6
10/18945954934942+0.21%25,100166億538万+12.14%6.260.61
10/17914958909940+2.84%32,300165億7013万+12.71%6.240.61
10/14908918900914+0.99%17,200161億1180万+10.52%6.070.59
10/13889908889905+1.46%18,700159億5315万+10.1%6.010.59
10/12899919888892-2.83%24,400157億2399万+9.18%5.920.58
10/11895927893918+3.96%32,800161億8232万+13.05%6.10.59
10/07864888864883+1.26%20,900155億6534万+9.55%5.860.57
10/06875878868872+0.46%14,400153億7144万+8.86%5.790.56
10/05859877859868+2%22,200153億93万+9.05%5.770.56
10/04844855842851+0.95%18,300150億125万+7.59%5.650.55
10/03843846834843+1.2%14,000148億6023万+7.12%5.60.55
09/30842842831833-0.95%12,200146億8395万+6.39%5.530.54
09/29829843828841+1.33%19,600148億2497万+7.82%5.590.54
09/28828836822830+0.73%14,800146億3107万+6.82%5.510.54
09/27817827807824+0.86%28,800145億2530万+6.46%5.470.53
09/26805824800817+2.51%27,300144億191万+5.83%5.430.53
09/23792799787797+1.01%26,900140億4935万+3.37%5.290.52
09/21771790770789+1.81%14,100139億833万+2.33%5.240.51
09/20771785770775+0.52%18,000136億6154万+0.52%5.150.5
09/167677777677710%12,400135億9103万-0.26%5.120.5
09/15772778770771-0.9%10,800135億9103万-0.52%5.120.5
09/14775783771778+0.26%11,400137億1442万+0.39%5.170.5
09/13787791773776+0.26%14,000136億7917万0%5.150.5
09/12778778769774-1.78%19,200136億4391万-0.26%5.140.5
09/09791796786788-0.38%19,700138億9070万+1.55%5.230.51
09/08777794777791+1.8%22,300139億4358万+1.8%5.250.51
09/07771782762777-0.38%15,200136億9680万0%5.160.5
09/06778783772780+0.52%4,700137億4968万+0.13%5.180.5
09/05792792772776-0.77%14,400136億7917万-0.89%5.150.5
09/02775792773782+1.3%16,800137億8493万-0.64%5.190.51
09/01757774751772+2.12%17,800136億866万-2.4%5.130.5
08/31756758751756+1.48%14,300133億2661万-5.03%5.020.49
08/30754756742745-0.27%18,700131億3271万-6.99%4.950.48
08/29751759741747+1.22%23,500131億6796万-7.32%4.960.48
08/26747753731738-1.99%25,200130億931万-9%4.90.48
08/25750756745753+0.67%8,100132億7373万-7.83%50.49
08/24760764746748-1.58%24,300131億8559万-8.89%4.970.48
08/23774779758760-1.81%14,400133億9712万-8.1%5.050.49
08/22777788771774-0.39%13,400136億4391万-6.97%5.140.5