株価チャート

2016/09/06～2017/02/03

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
02/03473482457465-2.72%275,70060億3058万+18.62%17.231.56
02/02478489473478+0.42%203,60061億9918万+23.83%17.711.61
02/01465480462476+0.21%230,50061億7324万+24.93%17.631.6
01/31459489458475+1.28%574,90061億6027万+26.67%17.61.6
01/30443472442469+6.11%509,40060億8246万+27.1%17.371.58
01/27439447422442+0.45%324,90057億3229万+21.43%16.371.49
01/26456457440440-1.79%308,20057億636万+22.22%16.31.48
01/25442465436448+0.22%415,10058億1011万+25.84%16.61.51
01/24436477420447+6.43%1,360,40057億9714万+26.99%16.561.5
01/23426460400420+0.48%1,803,50054億4698万+21.04%15.561.41
01/20376441374418+11.17%2,592,50054億2104万+21.16%15.491.4
01/19375392371376+3.01%708,90048億7634万+9.94%13.931.26
01/18350367344365+6.41%519,80047億3368万+7.04%13.521.23
01/17334367329343+5.21%558,70044億4836万+0.59%12.711.15
01/16335338325326-2.69%65,30042億2789万-4.12%12.081.1
01/13344344335335-2.33%88,20043億4461万-1.76%12.411.13
01/12339346339343+0.88%96,10044億4836万+0.59%12.711.15
01/11343343339340-1.16%27,80044億946万-0.29%12.61.14
01/103433453373440%70,30044億6133万+0.88%12.741.16
01/06349351344344-1.99%85,40044億6133万+0.88%12.741.16
01/05346353346351+0.86%91,60045億5211万+3.54%131.18
01/04348354345348+3.88%121,30045億1321万+2.96%12.891.17
2016
12/30326337326335+0.9%45,50043億4461万-0.3%12.411.13
12/29336337331332-1.78%60,80043億570万-0.6%12.31.12
12/28328338323338+4.32%88,70043億8352万+1.5%12.521.14
12/27333333323324-3.28%125,00042億195万-2.11%121.09
12/26338341334335-0.89%73,30043億4461万+1.52%12.411.13
12/22336340333338+0.6%53,80043億8352万+2.74%12.521.14
12/21345345334336-1.18%94,20043億5758万+2.44%12.451.13
12/20333346333340+2.1%198,90044億946万+4.29%12.61.14
12/19339339332333-1.77%53,20043億1867万+2.46%12.341.12
12/16340345336339-0.29%56,00043億9649万+4.95%12.561.14
12/15348348338340-1.16%46,70044億946万+5.59%12.61.14
12/14351351343344-1.71%46,60044億6133万+7.5%12.741.16
12/13352353345350-0.28%122,80045億3915万+9.72%12.971.18
12/12357360351351-0.57%205,80045億5211万+10.73%131.18
12/09352356343353+0.28%239,00045億7805万+11.71%13.081.19
12/08352353343352+5.71%306,10045億6508万+12.1%13.041.18
12/07336343333333-1.48%69,90043億1867万+6.39%12.341.12
12/063393493333380%274,60043億8352万+8.33%12.521.14
12/05342347335338-1.46%89,90043億8352万+8.33%12.521.14
12/02340349337343+1.18%108,20044億4836万+10.29%12.711.15
12/01340347335339-1.17%137,00043億9649万+9.35%12.561.14
11/30325363322343+9.24%674,90044億4836万+11%12.711.15
11/29310327310314+2.95%159,50040億7226万+1.95%11.631.06
11/28301307299305+2.35%52,20039億5554万-1.29%11.31.03
11/25297301297298+0.34%51,30038億6476万-3.56%11.041
11/24304306297297-0.67%63,50038億5179万-4.5%111
11/22299300295299+0.67%53,90038億7773万-3.86%11.081
11/21308308296297-2.3%53,50038億5179万-4.81%111
11/18314315299304-2.56%106,30039億4257万-3.18%11.261.02
11/17295313294312+5.76%61,70040億4632万-1.27%11.561.05
11/16298299293295+1.72%37,30038億2585万-6.94%10.930.99
11/15305307289290-5.84%191,60037億6101万-9.38%10.740.97
11/14311316304308+1.65%45,70039億9445万-4.35%11.411.04
11/11310313297303-1.62%64,20039億2960万-6.48%11.221.02
11/10307314300308+5.84%90,50039億9445万-5.52%11.411.04
11/09307310271291-5.21%312,50037億7397万-11.28%10.780.98
11/08315315305307-1.29%67,40039億8148万-6.97%11.371.03
11/073153233113110%45,70040億3335万-6.04%11.521.05
11/04317317308311+0.65%30,80040億3335万-6.04%11.521.05
11/02319320308309-4.04%57,00040億742万-6.36%11.451.04
11/01326326316322-1.53%41,70041億7601万-2.42%11.931.08
10/31321331321327+2.19%79,60042億4086万-0.3%12.111.1
10/28313323313320+2.24%115,40041億5008万-2.14%11.851.08
10/27313317310313-0.63%67,70040億5929万-3.99%11.61.05
10/26329329312315-3.37%103,10040億8523万-3.08%11.671.06
10/253263283253260%80,40042億2789万+0.31%12.081.1
10/24324327320326+1.24%70,00042億2789万+0.62%12.081.1
10/21331331321322-1.23%69,10041億7601万-0.62%11.931.08
10/203253313253260%72,70042億2789万+0.31%12.081.1
10/19314337313326+3.16%275,80042億2789万+0.31%12.081.1
10/18328336306316-3.07%219,90040億9820万-2.77%11.711.06
10/17328333324326-0.31%154,40042億2789万+0.31%12.081.1
10/14345345322327-6.84%555,00042億4086万+0.93%12.111.1
10/13360364345351-0.85%219,30045億5211万+8.33%131.18
10/12361377354354-3.28%434,60045億9102万+9.6%13.111.19
10/11350369346366+5.48%535,00047億4665万+13.66%13.561.23
10/07349350335347-1.14%180,30045億24万+8.44%12.851.17
10/06361363350351-2.5%179,30045億5211万+10.38%131.18
10/05346364345360+4.65%639,30046億6884万+13.56%13.341.21
10/04344350334344-1.15%248,40044億6133万+9.21%12.741.16
10/03327348325348+6.42%423,50045億1321万+10.83%12.891.17
09/30315334315327+3.15%452,00042億4086万+5.14%12.111.1
09/29302324302317+7.09%133,00041億1117万+2.26%11.741.07
09/28289297289296+3.14%20,00038億3882万-4.21%10.970.99
09/27286290283287-1.03%49,00037億2210万-7.12%10.630.96
09/26298298282290-1.69%122,00037億6101万-5.84%10.740.97
09/23294300293295+0.34%53,00038億2585万-4.22%10.930.99
09/21288300288294+1.03%106,00038億1288万-4.55%10.890.99
09/20301303288291-4.9%183,00037億7397万-5.52%10.780.98
09/16320321290306-3.16%208,00039億6851万-0.33%11.341.03
09/15317321310316-2.17%214,00040億9820万+3.61%11.711.06
09/14345345313323-5.83%743,00041億8898万+6.95%11.971.09
09/13322343322343+5.86%248,00044億4836万+14.72%12.711.15
09/12313326313324+0.62%101,00042億195万+10.2%121.09
09/09315326315322+2.55%73,00041億7601万+10.65%11.931.08
09/08311316304314-0.63%70,00040億7226万+8.28%11.631.06
09/07320320309316-0.94%79,00040億9820万+9.72%11.711.06
09/06321321312319-0.62%95,00041億3711万+11.15%11.821.07