株価チャート

2016/08/23～2017/01/31

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
20178/1, 株式併合 10→1
2017
01/311,4101,4801,3901,460+3.55%3,90011億9278万+5.26%-0.27
01/301,4001,4101,4001,4100%40011億5194万+1.95%-0.26
01/271,3701,4401,3601,410+1.44%2,10011億5194万+2.17%-0.26
01/261,3801,3901,3801,390+0.72%60011億3560万+0.94%-0.26
01/251,3801,3801,3801,3800%30011億2743万+0.44%-0.25
01/201,3801,3801,3801,3800%40011億2743万+0.58%-0.25
01/191,3701,3801,3701,3800%80011億2743万+0.66%-0.25
01/181,3601,3801,3601,380-1.43%30011億2743万+0.8%-0.25
01/171,4001,4001,3701,4000%90011億4377万+2.34%-0.26
01/161,4101,4101,3801,400-0.71%70011億4377万+2.56%-0.26
01/121,4101,4101,4001,410-0.7%50011億5194万+3.52%-0.26
01/111,4101,4201,4001,420+1.43%1,00011億6011万+4.57%-0.26
01/101,4001,4001,4001,4000%80011億4377万+3.63%-0.26
01/061,3801,4001,3801,400-0.71%20011億4377万+4.09%-0.26
01/051,4001,4101,3901,410+2.17%1,80011億5194万+5.38%-0.26
01/041,3701,3801,3701,380+1.47%1,10011億2743万+3.68%-0.25
2016
12/301,3601,3701,3601,3600%1,30011億1109万+2.72%-0.25
12/291,3601,3601,3501,3600%1,70011億1109万+3.11%-0.25
12/281,3501,3601,3501,3600%1,20011億1109万+3.58%-0.25
12/271,3501,3601,3501,360+0.74%2,70011億1109万+3.98%-0.25
12/261,3601,3601,3501,350-0.74%3,20011億292万+3.77%-0.25
12/221,3701,3701,3601,360-0.73%2,40011億1109万+5.02%-0.25
12/211,3901,4401,3601,370-2.84%10,60011億1926万+6.37%-0.25
12/201,3401,4901,3401,410+5.22%22,40011億5194万+10.07%-0.26
12/191,3401,3401,3401,340-0.74%70010億9475万+5.35%-0.25
12/161,3301,3501,3301,350+0.75%2,40011億292万+6.64%-0.25
12/151,3301,3401,3201,340+0.75%2,70010億9475万+6.52%-0.25
12/141,3301,3401,3101,3300%4,80010億8658万+6.4%-0.25
12/131,3401,3401,2901,3300%1,00010億8658万+6.91%-0.25
12/121,3401,3401,3101,330-0.75%3,00010億8658万+7.34%-0.25
12/091,3501,3501,3101,3400%2,10010億9475万+8.68%-0.25
12/081,3301,3501,3201,3400%5,20010億9475万+9.12%-0.25
12/071,3401,3401,3201,3400%1,60010億9475万+9.39%-0.25
12/061,3201,3401,3101,340+1.52%2,60010億9475万+9.75%-0.25
12/051,3201,3201,2901,3200%3,20010億7841万+8.46%-0.24
12/021,2401,3301,2401,320+6.45%9,20010億7841万+8.73%-0.24
12/011,2401,2501,2101,2400%3,50010億1305万+2.48%-0.23
11/301,2201,2401,2201,240+0.81%90010億1305万+2.48%-0.23
11/291,2201,2301,2201,2300%30010億488万+1.65%-0.23
11/281,2201,2301,2201,230+0.82%70010億488万+1.57%-0.23
11/251,2201,2201,2201,2200%2,2009億9671万+0.83%-0.23
11/241,2301,2301,2001,2200%4,2009億9671万+0.83%-0.23
11/221,2201,2201,2201,2200%8009億9671万+0.91%-0.23
11/211,2101,2201,2101,220+1.67%9009億9671万+1.08%-0.23
11/181,2101,2301,2001,200+0.84%1,4009億8037万-0.5%-0.22
11/171,1901,2101,1901,1900%9009億7220万-1.24%-0.22
11/161,1901,2101,1901,1900%1,5009億7220万-1.33%-0.22
11/151,1901,1901,1701,1900%6009億7220万-1.33%-0.22
11/141,1801,1901,1801,190+0.85%7009億7220万-1.33%-0.22
11/111,1801,1801,1801,180+0.85%4009億6403万-2.16%-0.22
11/101,1701,1701,1701,170+3.54%3009億5586万-2.9%-0.22
11/091,1901,1901,1301,130-5.04%4,5009億2318万-6.22%-0.21
11/081,1901,2001,1901,1900%1,2009億7220万-1.33%-0.22
11/071,1801,1901,1801,190+0.85%5009億7220万-1.24%-0.22
11/041,2201,2201,1601,180-4.07%6,6009億6403万-1.99%-0.22
11/021,2401,2401,2301,230-1.6%1,00010億488万+2.16%-0.23
11/011,2601,2601,2501,250+0.81%1,40010億2122万+3.99%-0.23
10/311,2401,2501,2401,2400%1,60010億1305万+3.42%-0.23
10/281,2401,2501,2401,2400%1,20010億1305万+3.59%-0.23
10/271,2301,2401,2301,2400%60010億1305万+3.77%-0.23
10/261,2401,2401,2101,240+0.81%40010億1305万+3.94%-0.23
10/251,2501,2601,2201,230-1.6%70010億488万+3.27%-0.23
10/241,2401,2601,2301,250+0.81%1,30010億2122万+5.04%-0.23
10/211,2101,2401,2101,240+1.64%1,70010億1305万+4.2%-0.23
10/201,2301,2301,2201,2200%2,0009億9671万+2.61%-0.23
10/191,2001,2701,2001,220+3.39%9,2009億9671万+2.69%-0.23
10/181,2001,2001,1801,1800%1,2009億6403万-0.67%-0.22
10/171,1801,1901,1801,1800%1,5009億6403万-0.84%-0.22
10/141,1801,1801,1801,180-0.84%1009億6403万-1.01%-0.22
10/131,1901,1901,1901,190-0.83%1,0009億7220万-0.34%-0.22
10/121,2001,2001,2001,2000%2009億8037万+0.42%-0.22
10/111,1901,2001,1901,200+0.84%1,7009億8037万+0.33%-0.22
10/071,1801,1901,1801,190+0.85%1,0009億7220万-0.5%-0.22
10/051,1801,1801,1801,180+0.85%1009億6403万-1.42%-0.22
10/041,1701,1701,1701,170+0.86%2009億5586万-2.42%-0.22
09/301,1601,1601,1501,1600%9009億4769万-3.41%-0.21
09/291,1601,1801,1501,160-0.85%2,2009億4769万-3.65%-0.21
09/281,1701,1701,1701,170+1.74%1009億5586万-2.99%-0.22
09/271,1801,1901,1401,150-2.54%3,5009億3952万-4.72%-0.21
09/261,1901,1901,1801,1800%4009億6403万-2.4%-0.22
09/231,1601,1801,1601,180-0.84%2009億6403万-2.48%-0.22
09/211,1701,1901,1701,1900%5009億7220万-1.73%-0.22
09/201,1801,1901,1701,190+0.85%1,2009億7220万-1.82%-0.22
09/161,1801,1901,1801,180-0.84%2,7009億6403万-2.72%-0.22
09/151,1901,1901,1901,1900%3009億7220万-1.98%-0.22
09/131,1901,2101,1901,190-2.46%7009億7220万-1.98%-0.22
09/121,2301,2301,2201,220-0.81%1,2009億9671万+0.41%-0.23
09/091,1701,2301,1701,230+0.82%8,00010億488万+1.32%-0.23
09/081,2201,2201,2201,220+0.83%8009億9671万+0.49%-0.23
09/071,2001,2101,2001,210+0.83%5009億8854万-0.25%-0.22
09/061,2001,2101,1901,200-3.23%2,0009億8037万-1.07%-0.22
09/051,2401,2401,2301,240+1.64%1,70010億1305万+2.14%-0.23
09/021,2201,2201,2201,220-1.61%2009億9671万+0.66%-0.23
09/011,2101,2401,2101,240+1.64%3,20010億1305万+2.39%-0.23
08/311,2201,2201,2201,2200%1009億9671万+0.91%-0.23
08/301,2201,2201,2101,220+0.83%3009億9671万+0.99%-0.23
08/291,2001,2101,2001,210+0.83%1,3009億8854万+0.33%-0.22
08/261,2001,2001,2001,200-2.44%1,3009億8037万-0.25%-0.22
08/241,2301,2301,2301,230+0.82%10010億488万+2.33%-0.23
08/231,2001,2201,2001,220-0.81%1,3009億9671万+1.75%-0.23