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
20189/1, 株式分割 1→4
2017
01/31245246240241-1.93%263,20081億2304万-2.43%39.378.94
01/302472472442460%113,20082億8315万-0.51%40.159.11
01/27248249246246-1.31%166,40082億8315万-0.51%40.159.11
01/26251253249249-0.9%101,20083億9269万+0.81%40.689.24
01/25250255250251+0.5%149,60084億6853万+2.13%41.059.32
01/24253253248250-1.09%163,60084億2640万+1.63%40.849.27
01/23253255252253+0.1%71,20084億8673万+2.74%41.149.34
01/20253256250253-0.88%66,80084億7834万+2.64%41.099.33
01/19250258249255+1.9%225,60085億5389万+3.56%41.469.41
01/18247253246250+1.52%150,40083億9440万+1.63%40.699.24
01/17250252246246-1.7%203,20082億6848万-0.3%40.089.1
01/16259260251251-4.3%356,40084億1118万+1.42%40.779.26
01/13253262251262+4.49%332,00087億8893万+5.97%42.69.67
01/12250254249251-0.69%260,00084億1118万+1.42%40.779.26
01/11254255250252-0.3%255,20084億6994万+2.13%41.059.32
01/10246253246253+3.58%335,60084億9513万+2.43%41.189.35
01/06244245244244+0.41%99,60082億132万-1.51%39.759.02
01/05243245241243+0.1%131,20081億6775万-1.92%39.598.99
01/04241246241243+1.04%267,20081億5935万-2.41%39.558.98
2016
12/30240242239241+0.42%88,80080億7541万-3.8%39.148.89
12/29241241239240-1.03%98,80080億4183万-4.58%38.988.85
12/282422422412420%109,20081億2577万-4.35%39.398.94
12/27240243240242+0.83%227,60081億2577万-5.1%39.398.94
12/26241241238240+0.1%156,80080億5862万-6.25%39.068.87
12/22238241238240-0.21%173,20080億5022万-6.71%39.028.86
12/212402412382400%138,40080億6701万-6.88%39.18.88
12/20236241235240+0.95%196,40080億6701万-6.88%39.18.88
12/19241241238238-1.24%233,20079億9146万-8.11%38.738.79
12/16241242240241-2.13%852,00080億9220万-6.95%39.228.9
12/15251251246246-1.7%292,80082億6848万-4.92%40.089.1
12/14252255251251-1.09%99,60084億1118万-3.28%40.779.26
12/13252255251253+1%138,80085億352万-2.22%41.229.36
12/12261261250251+0.3%337,60084億1958万-3.19%40.819.27
12/09260264247250-8.59%874,80083億9440万-3.1%40.699.24
12/08257274255274+7.78%427,20091億8347万+6.01%44.5110.11
12/07260260253254-0.98%90,80085億2031万-1.26%41.39.38
12/06254260250256+2.6%79,20086億426万+0.1%41.719.47
12/05252253250250-1.58%83,60083億8600万-2.44%40.659.23
12/02265265252254-1.55%90,00085億2031万-0.88%41.39.38
12/01263266252258-1.81%126,80086億5462万+1.08%41.959.52
11/30266266260263+1.74%91,20088億1412万+3.35%42.729.7
11/29270270258258-1.53%67,20086億6302万+1.98%41.999.53
11/28264270261262-0.38%91,60087億9733万+3.56%42.649.68
11/25270273262263-3.13%145,20088億3090万+4.37%42.89.72
11/24283285270272-3.98%188,80091億1631万+7.74%44.1910.03
11/22289289278283-1.65%134,00094億9406万+12.65%46.0210.45
11/21290290271288+0.88%455,60094億4840万+15%45.810.4
11/18265287264285+7.95%664,40093億6624万+14.92%45.410.31
11/17263267257264+2.52%313,20086億7609万+6.88%42.059.55
11/16250258250258+3%230,40084億6248万+4.25%41.029.31
11/15254254244250-0.7%109,60082億1600万+1.21%39.829.04
11/14248253248252+2.97%189,60082億7351万+1.92%40.19.1
11/11254254243245-2.69%158,00080億3524万-1.01%38.958.84
11/10248251241251+8.06%255,20082億5708万+1.31%40.029.09
11/09250250228233-5.58%248,80076億4088万-6.25%37.048.41
11/08248253241246-1.01%92,00080億9276万-1.5%39.238.91
11/07246249241249+4.41%172,80081億7492万-0.5%39.629
11/04238243238238+0.32%150,80078億2984万-4.7%37.958.62
11/02249250231238-4.43%293,60078億520万-5.38%37.838.59
11/01249251248249-0.2%95,20081億6670万-1.78%39.588.99
10/31250252247249+1.01%108,00083億6082万-1.97%40.539.2
10/28244255244247+2.07%347,60082億7687万-3.33%40.129.11
10/27237242232242+4.32%160,80081億899万-5.66%39.38.92
10/26240242231232-4.14%251,20077億7321万-9.57%37.688.55
10/25245246240242-1.93%213,60081億899万-5.66%39.38.92
10/24249249246246-0.3%121,20082億6848万-3.81%40.089.1
10/21247250247247-0.4%122,00079億4193万-3.52%38.498.74
10/20250250248248-0.4%121,20079億7409万-3.5%38.658.77
10/19252252248249-0.2%117,60080億624万-3.11%38.818.81
10/18250251248250-1.09%126,00080億2232万-2.92%38.888.83
10/17253255251252+0.7%64,80081億1074万-1.85%39.318.93
10/14248255247251-0.1%160,80080億5447万-2.15%39.048.86
10/13257259250251-2.15%198,00080億6251万-1.67%39.088.87
10/12256265256256-0.19%148,80082億3936万+0.89%39.949.07
10/11264264256257-1.53%198,00082億5543万+1.48%40.019.08
10/07260265258261+0.19%150,40083億8405万+3.88%40.649.23
10/06265265260260-0.95%99,60083億6797万+4.94%40.569.21
10/05257266257263+2.44%168,80084億4835万+6.81%40.959.3
10/04265268256257-3.3%321,60082億4739万+5.56%39.989.08
10/03250270248265+7.61%516,40085億2874万+10.52%41.349.39
10/01株式分割 1→4
09/30251259246247-4.73%344,80079億2586万+4.45%38.428.72
09/29270275254259-3.81%314,40083億1974万+11.05%40.339.16
09/28275283249269-2.29%421,60086億4931万+16.96%41.929.52
09/27280281266275-1.67%344,00088億5228万+21.82%42.919.74
09/26272281268280-0.11%428,80090億300万+26.13%43.649.91
09/23258280256280+9.52%864,00090億1305万+28.58%43.699.92
09/21252256244256+3.28%360,00082億2931万+19.6%39.899.06
09/20241253241248+2.72%171,20079億6806万+17.45%38.628.77
09/16243246237241-1.4%193,60077億5705万+15.43%37.68.54
09/15239253239245+0.38%200,00078億6758万+18.21%38.138.66
09/14260262241244-6.25%720,00078億3744万+20.07%37.998.62
09/13260261253260+0.6%768,00083億5993万+30%40.529.2
09/12248258247258+2.1%808,00083億969万+31.86%40.289.14
09/09238256238253+9.76%2,217,60081億3888万+31.84%39.458.96
09/082332362252310%350,40074億1542万+22.02%35.948.16
09/07234238230231-1.34%211,20074億1542万+23.99%35.948.16
09/06229234225234+2.19%262,40075億1590万+27.04%36.438.27
09/05231233219229+5.32%425,60073億5513万+26.38%35.658.09
09/02208218206217+4.67%480,00069億8336万+21.33%33.857.68
09/01200209200208+4.73%220,80066億7187万+17.23%32.347.34