株価チャート

2016/09/07～2017/02/08

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
20174/1, 株式分割 1→2
2017
02/08592592592592+0.85%20023億8342万-3.9%6.981.05
02/07606606567587-4.16%13,00023億6329万-4.4%6.921.04
02/06628628608613-2.08%5,40024億6595万+0.08%7.221.09
02/036266266266260%20025億1829万+2.71%7.371.11
02/026256266146260%12,60025億1829万+3.22%7.371.11
02/01640640626626-1.18%3,40025億1829万+3.9%7.371.11
01/31645645633633-1.09%4,40025億4849万+5.68%7.461.12
01/30640640625640+2.4%8,00025億7667万+7.74%7.551.14
01/27615625610625+1.63%4,20025億1628万+5.93%7.371.11
01/26635635615615-0.81%2,60024億7602万+4.95%7.251.09
01/25615633614620+1.47%5,40024億9615万+6.53%7.311.1
01/24626626611611-2.24%2,80024億5992万+5.71%7.21.09
01/23619625619625+1.38%1,20025億1628万+8.89%7.371.11
01/20616617616617-1.36%1,00024億8206万+8.16%7.271.1
01/19610625610625+3.31%1,20025億1628万+10.23%7.371.11
01/18640640605605-3.28%2,60024億3576万+7.46%7.131.07
01/17600636593626+0.89%4,80025億1829万+11.7%7.371.11
01/16611624611620-0.8%2,20024億9615万+11.51%7.311.1
01/13626626610625-3.1%11,00025億1628万+13.22%7.371.11
01/12672672620645-4.09%17,80025億9680万+17.7%7.61.15
01/11630685618673+7.6%19,60027億752万+24.08%7.931.19
01/10596630593625+5.93%19,80025億1628万+16.6%7.371.11
01/06574639571590+5.17%28,20023億7537万+11.11%6.961.05
01/05577577561561+1.45%2,20022億5861万+6.25%6.611
01/04570583553553+2.41%9,40022億2640万+5.13%6.520.98
2016
12/30543545534540-0.55%8,40021億7417万+3.05%6.370.96
12/29540545540543+0.56%7,80021億8625万+4.02%6.40.96
12/28543545540540-0.64%6,20021億7417万+3.65%6.370.96
12/27535545535544+1.49%11,60021億8827万+4.52%6.410.97
12/26535553532536+1.32%10,40021億5606万+3.38%6.310.95
12/22526529526529-0.66%1,20021億2787万+2.22%6.230.94
12/21529533523532+1.33%7,20021億4196万+3.1%6.270.95
12/20517525517525+0.48%4,00021億1378万+1.94%6.190.93
12/19513523513523+1.85%2,80021億371万+1.65%6.160.93
12/16520520513513-1.35%2,00020億6546万-0.19%6.050.91
12/15530530520520-0.67%1,80020億9365万+1.36%6.130.92
12/13542542524524-1.04%6,60021億774万+2.25%6.170.93
12/12525533520529+1.05%4,00021億2988万+3.52%6.240.94
12/09528528516524-0.1%2,20021億774万+2.45%6.170.93
12/08529542510524-3.59%7,60021億975万+2.75%6.180.93
12/07540544540544+2.16%2,80021億8827万+6.78%6.410.97
12/06514532514532+3.8%13,20021億4196万+4.72%6.270.95
12/05518518506513-0.39%8,60020億6345万+1.08%6.040.91
12/02510515510515+0.88%14,20020億7150万+1.68%6.070.91
12/01509512507510-0.2%19,00020億5339万+0.99%6.010.91
11/30511511511511+1.19%1,40020億5741万+1.19%6.030.91
11/295055065055050%7,40020億3325万+0.2%5.950.9
11/28513513504505-1.08%1,60020億3325万+0.4%5.950.9
11/25512512506511+1.19%1,80020億5540万+1.49%6.020.91
11/24512512505505-0.98%5,00020億3124万+0.5%5.950.9
11/22506510502510+0.79%5,20020億5137万+1.7%6.010.91
11/21505506505506+0.1%1,00020億3527万+1.1%5.960.9
11/18515515505505-1.46%1,00020億3325万+1%5.950.9
11/17505518498513+1.38%5,00020億6345万+2.71%6.040.91
11/16501506498506+1.1%5,20020億3527万+1.71%5.960.9
11/15503503500500-0.79%3,80020億1312万+0.81%5.90.89
11/14514514504504-1.18%10,80020億2923万+1.82%5.940.9
11/11518518506510+0.99%7,40020億5339万+3.24%6.010.91
11/10495508495505+2.54%2,20020億3325万+2.43%5.950.9
11/09499499493493-2.48%3,60019億8293万+0.1%5.810.88
11/08500505498505+0.9%5,20020億3325万+2.64%5.950.9
11/07515515501501-2.63%3,00020億1514万+1.93%5.90.89
11/04499514499514+2.09%2,00020億6949万+4.68%6.060.91
11/02508508500504-1.08%6,60020億2721万+2.76%5.940.89
11/01522522509509-1.64%5,40020億4936万+4.09%60.9
10/31522522517518+3.5%9,20020億8358万+6.26%6.10.92
10/28502502500500+0.3%3,60020億1312万+2.88%5.90.89
10/27496514492499+1.12%12,40020億708万+2.78%5.880.89
10/26489493489493+1.34%2,00019億8494万+1.86%5.810.88
10/25490492486487-0.61%3,00019億5877万+0.52%5.740.86
10/244904924864900%5,00019億7085万+1.14%5.770.87
10/21487490487490-1.01%1,80019億7085万+1.35%5.770.87
10/20490495488495+0.92%2,60019億9098万+2.38%5.830.88
10/19486490486490+0.93%4,60019億7286万+1.66%5.780.87
10/18485486485486-0.72%80019億5474万+0.73%5.720.86
10/174854894824890%5,00019億6883万+1.45%5.770.87
10/14483489483489+1.88%80019億6883万+1.45%5.770.87
10/13473480473480+0.52%1,60019億3260万-0.41%5.660.85
10/12471478470478-0.52%4,60019億2253万-0.93%5.630.85
10/11471483471480+0.42%4,40019億3260万-0.41%5.660.85
10/07478478478478+0.1%60019億2455万-0.83%5.640.85
10/06483483477478-0.93%3,40019億2253万-0.93%5.630.85
10/05484485482482-0.41%4,00019億4065万+0.21%5.680.86
10/04485486484484+0.1%1,40019億4870万+0.62%5.710.86
10/03490490482484+0.31%1,80019億4669万+0.52%5.70.86
09/30494494482482-2.33%4,00019億4055万+0.42%5.680.86
09/29499499494494+1.65%1,80019億8685万+2.81%5.820.88
09/28485490485486+1.36%3,60019億5465万+1.15%5.720.86
09/27488492478479-0.52%25,00019億2848万0%5.650.85
09/264894894824820%1,40019億3854万+0.52%5.680.86
09/23480482480482+1.37%1,40019億3854万+0.73%5.680.86
09/214754754754750%40019億1237万-0.63%5.60.84
09/20483483463475-2.06%12,20019億1237万-0.84%5.60.84
09/16485485485485-0.1%60019億5263万+1.04%5.720.86
09/14485486485486+1.04%3,40019億5465万+1.15%5.720.86
09/13480483478481+0.63%2,40019億3451万+0.31%5.670.85
09/12478480478478-0.62%3,60019億2244万-0.31%5.630.85
09/09481481481481-0.21%20019億3451万+0.1%5.670.85
09/08481482481482-1.43%80019億3854万+0.1%5.680.86
09/074894894894890%20019億6672万+1.35%5.760.87