株価チャート

2016/08/26～2017/01/25

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
01/25930937921927+1.53%26,400303億4330万+3%12.630.57
01/24924924898913-0.87%14,200298億8504万+1.67%12.440.56
01/23924932912921-0.22%17,700301億4690万+2.79%12.550.57
01/20918930911923+0.76%50,800302億1237万+3.36%12.580.57
01/19903918901916+2.46%29,300299億8324万+3.04%12.480.57
01/18895896884894-0.11%14,500292億6312万+1.02%12.180.55
01/17905905894895-1.1%13,200292億9585万+1.47%12.20.55
01/16909921896905-0.55%19,200296億2318万+2.96%12.330.56
01/13901916898910+1%29,200297億8684万+3.88%12.40.56
01/12910910896901-1.96%27,900294億9225万+3.33%12.280.56
01/11916921915919-0.43%15,400300億8144万+5.88%12.520.57
01/10927934907923-0.43%40,400302億1237万+6.83%12.580.57
01/06913929907927+0.76%28,300303億4330万+7.79%12.630.57
01/05915929913920+1.55%46,900301億1417万+7.48%12.540.57
01/04880907880906+2.72%37,900296億5591万+6.34%12.350.56
2016
12/30868886861882+1.61%24,800288億7032万+3.89%12.020.55
12/29865871858868-0.8%44,300284億1207万+2.48%11.830.54
12/28869877854875+0.34%24,300286億4120万+3.55%11.920.54
12/27876882868872-0.91%22,000285億4300万+3.44%11.880.54
12/26874882872880+0.11%20,500288億486万+4.64%11.990.54
12/228748798698790%22,600287億7213万+4.89%11.980.54
12/21884884866879-1.35%21,700287億7213万+5.14%11.980.54
12/20895898885891-0.34%32,600291億6492万+6.96%12.140.55
12/19884900884894+1.36%39,600292億6312万+7.71%12.180.55
12/16876894852882+0.68%46,700288億7032万+6.65%12.020.55
12/15858881858876+2.22%52,100286億7393万+6.31%11.940.54
12/14850858844857+1.78%34,600280億5200万+4.51%11.680.53
12/13830842820842+1.81%39,900275億6101万+3.06%11.470.52
12/12828839820827+0.12%53,200270億7002万+1.47%11.270.51
12/09818828812826+0.24%66,900270億3729万+1.47%11.260.51
12/08828829818824+0.61%59,300269億7182万+1.35%11.230.51
12/07811821806819+1.11%70,500268億816万+0.74%11.160.51
12/068198198098100%47,200265億1356万-0.37%11.040.5
12/05815815802810-0.61%44,100265億1356万-0.49%11.040.5
12/02831831812815-0.97%61,700266億7723万0%11.110.5
12/01822830818823+0.98%66,800269億3909万+0.98%11.210.51
11/30826827815815-1.09%65,300266億7723万-0.12%11.110.5
11/29826830814824-0.24%46,200269億7182万+0.86%11.230.51
11/28825828818826+0.49%32,300270億3729万+1.1%11.260.51
11/25827829813822-0.6%31,500269億636万+0.49%11.20.51
11/24833833819827+0.36%38,800270億7002万+1.1%11.270.51
11/22830836822824-1.32%32,300269億7182万+0.86%11.230.51
11/21829841829835+2.08%15,900273億3188万+2.2%11.380.52
11/18815821808818+1.24%37,000267億7543万+0.25%11.150.51
11/17823823803808-1.94%37,800264億4810万-1.1%11.010.5
11/16815825807824+1.73%36,500269億7182万+0.73%11.230.51
11/15807817799810-0.98%35,100265億1356万-1.1%11.040.5
11/14820824800818+0.62%30,500267億7543万-0.37%11.150.51
11/11810820797813+0.37%64,300266億1176万-1.09%11.080.5
11/10819819800810+6.3%40,900265億1356万-1.7%11.040.5
11/09804804757762-3.91%55,200249億4239万-7.75%10.380.47
11/08793795784793-0.63%35,700259億5711万-4.34%10.810.49
11/07817817795798+0.13%27,700261億2077万-3.97%10.870.49
11/04800801782797-1.36%43,200260億8804万-4.44%10.860.49
11/02816824805808-1.46%54,800264億4810万-3.35%11.010.5
11/01825830816820-0.61%40,600268億4089万-2.15%11.170.51
10/31825837819825+0.86%47,800270億456万-1.67%11.240.51
10/28834834818818-1.56%137,500267億7543万-2.62%11.150.51
10/27830833824831+0.36%24,600272億95万-1.07%11.320.51
10/26836837821828-1.55%33,900271億275万-1.19%11.280.51
10/25851857833841-0.24%28,700275億2828万+0.48%11.460.52
10/24834845826843+1.08%12,200275億9375万+1.08%11.490.52
10/21836860826834+0.12%24,200272億9915万+0.24%11.360.52
10/20829837828833+0.73%35,000272億6642万+0.24%11.350.52
10/19823831822827+0.98%27,200270億7002万-0.24%11.270.51
10/18812826812819-0.61%23,300268億816万-1.21%11.160.51
10/17812827812824+3%27,000269億7182万-0.48%11.230.51
10/14823825796800-3.73%43,800261億8624万-3.26%10.90.49
10/13832862830831-1.07%36,000272億95万+0.36%11.320.51
10/12861861831840-2.44%47,100274億9555万+1.69%11.450.52
10/11859865832861+1.18%69,500281億8294万+4.49%11.730.53
10/07850852845851+0.12%13,800278億5561万+3.65%11.60.53
10/06861864843850-0.23%14,600278億2288万+3.79%11.580.53
10/058478558438520%22,100278億8834万+4.54%11.610.53
10/04850854830852+0.95%23,600278億8834万+5.06%11.610.53
10/03859859836844-0.71%12,600276億2648万+4.58%11.50.52
09/30870870817850-2.41%30,300278億2288万+5.85%11.580.53
09/29865880850871+1.63%24,700285億1026万+9.01%11.870.54
09/28859860840857+0.23%20,600280億5200万+7.93%11.680.53
09/27835855823855+2.15%30,800279億8654万+8.09%11.650.53
09/26851852834837-1.65%20,400273億9735万+6.35%11.410.52
09/23839856824851+4.03%40,200278億5561万+8.68%11.60.53
09/21793820786818+3.28%23,400267億7543万+4.87%11.150.51
09/20784798784792+1.02%19,600259億2437万+1.8%10.790.49
09/16811811781784+0.38%15,500256億6251万+0.77%10.680.49
09/15791791779781-1.64%7,600255億6431万+0.26%10.640.48
09/14790800790794+0.13%9,500259億8984万+1.79%10.820.49
09/13798803792793-0.63%10,700259億5711万+1.67%10.810.49
09/12804811795798-1.48%9,000261億2077万+2.31%10.870.49
09/09802813800810+1.63%20,600265億1356万+3.71%11.040.5
09/08813813794797-1.97%15,900260億8804万+1.92%10.860.49
09/07807815792813+0.74%20,300266億1176万+3.96%11.080.5
09/06802809798807+0.62%8,300264億1536万+3.07%110.5
09/05805809789802+1.39%12,500262億5170万+2.3%10.930.5
09/02790792787791+0.64%8,000258億9164万+0.51%10.780.49
09/01788794780786-0.76%10,200257億2798万-0.51%10.710.49
08/31759793759792+4.76%24,400259億2437万-0.13%10.790.49
08/30755757749756+0.67%5,600247億4599万-4.91%10.30.47
08/29754757746751+1.49%19,800245億8233万-6.13%10.230.46
08/26746751739740-1.07%13,900242億2227万-7.96%10.080.46