株価チャート

2016/09/23～2017/02/20

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
201710/1, 株式併合 10→1
2017
02/20900910900910+2.25%35,20091億7311万+2.59%5.970.47
02/179009108908900%43,40089億7150万+0.45%5.840.46
02/16900900890890-1.11%33,30089億7150万+0.45%5.840.46
02/159109109009000%43,50090億7231万+1.58%5.910.46
02/14930930900900-2.17%79,60090億7231万+1.58%5.910.46
02/13900960890920+2.22%450,40092億7391万+3.95%6.040.47
02/10890900890900+1.12%20,40090億7231万+1.81%5.910.46
02/09890900880890-1.11%39,20089億7150万+0.68%5.840.46
02/08880900870900+3.45%36,20090億7231万+1.93%5.910.46
02/07880890870870-1.14%31,70087億6989万-1.25%5.710.45
02/06890890880880-1.12%17,70088億7070万0%5.780.45
02/038708908708900%40,30089億7150万+1.37%5.840.46
02/02890890880890+1.14%27,90089億7150万+1.6%5.840.46
02/018808808708800%39,40088億7070万+0.8%5.780.45
01/31890890880880-2.22%8,60088億7070万+0.92%5.780.45
01/308909008809000%30,40090億7231万+3.33%5.910.46
01/27890900890900+2.27%75,70090億7231万+3.57%5.910.46
01/268908908808800%21,20088億7070万+1.62%5.780.45
01/25870890870880+1.15%43,90088億7070万+1.73%5.780.45
01/248608708608700%10,10087億6989万+0.69%5.710.45
01/23860870860870+1.16%21,20087億6989万+0.69%5.710.45
01/20870870850860-1.15%63,20086億6909万-0.46%5.640.44
01/19870880860870+1.16%48,10087億6989万+0.58%5.710.45
01/18880880860860-3.37%75,90086億6909万-0.58%5.640.44
01/17890890880890-1.11%76,40089億7150万+2.89%5.840.46
01/16890900880900+1.12%75,20090億7231万+4.29%5.910.46
01/13880890880890+1.14%38,30089億7150万+3.37%5.840.46
01/12890890880880-2.22%47,60088億7070万+2.44%5.780.45
01/11890900890900+2.27%33,60090億7231万+4.9%5.910.46
01/10900900880880-2.22%92,30088億7070万+2.92%5.780.45
01/06880920870900+2.27%200,40090億7231万+5.39%5.910.46
01/058808808608800%53,30088億7070万+3.29%5.780.45
01/04850890850880+4.76%141,60088億7070万+3.53%5.780.45
2016
12/308408508308400%49,00084億6748万-1.06%5.510.43
12/29850850830840-1.18%51,70084億6748万-1.06%5.510.43
12/28830860830850+3.66%77,10085億6829万+0.24%5.580.44
12/278208308108200%80,80082億6588万-3.07%5.380.42
12/26840840820820-3.53%293,50082億6588万-2.73%5.380.42
12/22840850830850-1.16%118,20085億6829万+1.19%5.580.44
12/21860870850860+1.18%75,50086億6909万+2.99%5.640.44
12/20840860830850+1.19%94,30085億6829万+2.41%5.580.44
12/19830850830840-1.18%63,60084億6748万+1.94%5.510.43
12/168608608408500%43,60085億6829万+3.66%5.580.44
12/15860870840850-1.16%120,50085億6829万+4.17%5.580.44
12/14870870860860-2.27%81,30086億6909万+6.17%5.640.44
12/138708808608800%53,30088億7070万+9.32%5.780.45
12/12880890860880+1.15%159,70088億7070万+10%5.780.45
12/09860870860870+1.16%100,20087億6989万+9.57%5.710.45
12/08850860850860+1.18%122,80086億6909万+9%5.640.44
12/07840850830850+1.19%64,10085億6829万+8.42%5.580.44
12/068408508408400%75,20084億6748万+7.69%5.510.43
12/05840840830840-1.18%62,60084億6748万+8.11%5.510.43
12/02840850830850+1.19%50,80085億6829万+9.82%5.580.44
12/01850860840840-1.18%131,90084億6748万+8.95%5.510.43
11/30840850830850+1.19%47,30085億6829万+10.97%5.580.44
11/29840850840840-1.18%33,70084億6748万+10.24%5.510.43
11/28840850820850+1.19%105,40085億6829万+12.29%5.580.44
11/258408508208400%151,40084億6748万+11.7%5.510.43
11/24820840810840+3.7%86,90084億6748万+12.3%5.510.43
11/228208208008100%136,20081億6507万+9.16%5.320.42
11/21770820770810+8%368,90081億6507万+9.76%5.320.42
11/18740760740750+1.35%53,10075億6025万+2.18%4.920.39
11/17720740720740+1.37%18,20074億5945万+1.09%4.860.38
11/16730740730730+1.39%23,70073億5865万-0.14%4.790.38
11/157307407207200%50,90072億5784万-1.37%4.730.37
11/14740740710720-2.7%118,90072億5784万-1.37%4.730.37
11/117407507307400%46,90074億5945万+1.37%4.860.38
11/10730740720740+5.71%31,60074億5945万+1.37%4.860.38
11/09740740680700-5.41%92,70070億5624万-4.11%4.590.36
11/08740750740740-1.33%15,00074億5945万+1.37%4.860.38
11/07730750730750+2.74%51,60075億6025万+2.88%4.920.39
11/04750750720730-1.35%59,30073億5865万+0.27%4.790.38
11/02740760730740-1.33%62,00074億5945万+1.79%4.860.38
11/017507507407500%48,20075億6025万+3.45%4.920.39
10/31760760750750-1.32%19,10075億6025万+3.73%4.920.39
10/28770770750760-1.3%80,30076億6106万+5.41%4.990.39
10/27760790750770+1.32%130,80077億6186万+7.09%5.050.4
10/26730770720760+4.11%149,80076億6106万+6.15%4.990.39
10/257307407207300%21,40073億5865万+2.24%4.790.38
10/247307407307300%14,00073億5865万+2.38%4.790.38
10/217307507307300%51,90073億5865万+2.53%4.790.38
10/20720740720730+1.39%41,50073億5865万+2.67%4.790.38
10/19710720710720+2.86%25,00072億5784万+1.41%4.730.37
10/187107107007000%13,10070億5624万-1.27%4.590.36
10/17720720700700-1.41%15,50070億5624万-1.41%4.590.36
10/147107207107100%12,00071億5704万0%4.660.37
10/137207207107100%7,60071億5704万0%4.660.37
10/127107207007100%21,20071億5704万0%4.660.37
10/117107207107100%15,50071億5704万+0.14%4.660.37
10/07730730710710-2.74%41,20071億5704万+0.28%4.660.37
10/067407407307300%18,10073億5865万+3.11%4.790.38
10/05740750730730-1.35%50,30073億5865万+3.4%4.790.38
10/04720740710740+2.78%56,50074億5945万+5.11%4.860.38
10/03700720700720+2.86%23,20072億5784万+2.71%4.730.37
09/30710720700700-2.78%12,50070億5624万0%4.590.36
09/29710720710720+1.41%21,50072億5784万+3.15%4.730.37
09/28700720690710+1.43%28,30071億5704万+2.01%4.660.37
09/27690700690700+1.45%13,20070億5624万+0.72%4.590.36
09/26700700690690-1.43%6,90069億5543万-0.58%4.530.36
09/23690700690700-1.41%45,70070億5624万+0.86%4.590.36