株価チャート

2016/08/30～2017/01/27

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
202111/1, 株式分割 1→4
2017
01/27365371365371+1.02%208,400134億1097万+3.2%17.30.45
01/26365367365367+0.55%94,000132億7523万+2.44%17.130.45
01/25367367363365+0.41%54,000132億284万+2.17%17.030.44
01/24358364358363+1.54%84,000131億4854万+1.75%16.960.44
01/23363363358358-1.38%56,400129億4946万+0.21%16.710.44
01/20357364353363+0.9%74,000131億3045万+1.61%16.940.44
01/19356369354360+2.28%57,600130億1280万+0.98%16.790.44
01/18346352345352+1.44%70,400127億2323万-1.54%16.420.43
01/17351351345347-2.12%72,000125億4224万-2.94%16.180.42
01/16358358351354-1.67%80,800128億1372万-1.12%16.530.43
01/13360362356360-0.41%90,000130億3090万+0.84%16.810.44
01/12365365360362-0.14%112,800130億8520万+1.54%16.880.44
01/11368369360362-1.43%158,000131億330万+2.26%16.910.44
01/103673673593670%103,200132億9333万+4.33%17.150.45
01/06365367363367+0.96%80,000132億9333万+4.93%17.150.45
01/05363367362364-1.02%80,000131億6664万+4.53%16.990.44
01/04359368356368+2.94%102,800133億238万+6.21%17.160.45
2016
12/30350357350357+1.28%91,200129億2231万+3.78%16.670.44
12/29350354350353+0.21%86,400127億5943万+3.07%16.460.43
12/28350354339352+0.57%81,200127億3228万+3.46%16.430.43
12/27349354348350+0.29%64,400126億5988万+3.78%16.330.43
12/26355366348349-0.71%92,800126億2369万+4.1%16.290.43
12/223483533433510%102,000127億1418万+5.48%16.40.43
12/21355355348351-1.33%91,200127億1418万+6.44%16.40.43
12/20350357350356+1.57%78,000128億8612万+8.54%16.630.43
12/19351354348351-1.61%62,000126億8703万+7.85%16.370.43
12/16358360350356-0.28%58,000128億9516万+10.64%16.640.43
12/15357363351357-0.14%91,600129億3136万+11.99%16.690.44
12/14351359351358+1.2%87,600129億4946万+13.57%16.710.44
12/13360362351354-1.26%123,600127億9562万+13.3%16.510.43
12/12363364348358-2.12%152,400129億5851万+15.86%16.720.44
12/09367367359366-0.41%157,600132億3904万+19.92%17.080.45
12/08370370353367+1.66%257,200132億9333万+22.01%17.150.45
12/07359362354361+7.28%370,800130億7615万+21.22%16.870.44
12/06330337329337+2.98%120,400121億8932万+14.15%15.730.41
12/05315328315327+3.15%126,800118億3640万+11.99%15.270.4
12/02316318312317+0.08%112,400114億7443万+9.31%14.810.39
12/013193203173170%98,400114億6538万+9.6%14.790.39
11/30319319315317+0.08%58,800114億6538万+10.37%14.790.39
11/29309318308317+0.88%62,800114億5634万+11.05%14.780.39
11/28311316307314+1.54%128,800113億5679万+10.48%14.650.38
11/25301310301309+2.74%154,000111億8486万+9.57%14.430.38
11/24299302299301+0.92%54,800108億8623万+7.03%14.050.37
11/22299300297298-0.17%45,600107億8669万+6.43%13.920.36
11/21294299294299+1.7%56,000108億479万+6.99%13.940.36
11/18295295293294+0.6%43,200106億2381万+5.96%13.710.36
11/17289292288292+0.09%27,600105億6046万+5.32%13.630.36
11/16289293289292+0.87%27,200105億5141万+5.62%13.610.36
11/15290291282289-0.6%49,200104億6092万+4.71%13.50.35
11/14285293280291+6.02%120,800105億2426万+5.34%13.580.35
11/11271276271274+0.83%26,00099億2701万-0.63%12.810.33
11/10269273267272+5.43%54,40098億4557万-1.45%12.70.33
11/09280280258258-7.53%101,60093億3881万-6.52%12.050.31
11/08279279276279+2.39%184,000100億9895万+0.72%13.030.34
11/07267274267273+2.06%51,20098億6367万-1.62%12.730.33
11/04270270266267-2.55%51,20096億6459万-3.61%12.470.33
11/02281283273274-2.4%83,60099億1796万-1.08%12.80.33
11/01279281276281+0.72%26,800101億6229万+1.35%13.110.34
10/31279280276279+0.36%33,600100億8990万+0.63%13.020.34
10/28281281275278-0.09%101,200100億5370万-0.09%12.970.34
10/27279279277278+0.36%26,400100億6275万0%12.980.34
10/26275277273277+1.28%41,600100億2656万-0.36%12.940.34
10/25271277271274-0.82%106,40098億9987万-1.62%12.770.33
10/24275277275276+0.09%32,40099億8131万-0.81%12.880.34
10/21280280275276-0.54%42,00099億7226万-1.25%12.870.34
10/20272277272277+1.74%20,000100億2656万-0.72%12.940.34
10/19276278271272-1.45%18,80098億5462万-2.42%12.720.33
10/18273277273276+2.31%28,00099億9941万-1.34%12.90.34
10/17268273268270+0.09%25,20097億7318万-3.91%12.610.33
10/14271271268270-1.01%40,40097億6413万-4.34%12.60.33
10/13281282272273-3.37%86,80098億6367万-3.71%12.730.33
10/12283286282282-1.23%60,400102億754万-0.7%13.170.34
10/112852882852860%44,400103億3423万+0.53%13.330.35
10/07285288282286-0.44%43,600103億3423万+0.53%13.330.35
10/06285288285287+1.15%62,800103億7948万+0.97%13.390.35
10/05282285281284+0.35%48,000102億6184万-0.53%13.240.35
10/04277283277283+2.54%49,600102億2564万-0.88%13.190.34
10/03275279275276+0.64%37,60099億7226万-3.67%12.870.34
10/01株式併合 5→1
09/30273274270274-1.17%58,00099億891万-4.28%12.790.33
09/29273278272277+1.65%73,600100億2656万-3.48%12.940.34
09/28276277270273-1.36%49,60098億6367万-5.38%12.730.33
09/27276278273276-1.78%96,80099億9941万-4.41%12.90.34
09/26279284279281-0.88%56,000101億8039万-3.02%13.140.34
09/23283285280284-0.44%48,800102億7089万-2.49%13.250.35
09/21284285283285+1.33%48,000103億1613万-2.4%13.310.35
09/202802832792810%20,000101億8039万-4.01%13.140.34
09/16278281276281+0.9%40,000101億8039万-4.34%13.140.34
09/15280283278279-0.45%48,000100億8990万-5.83%13.020.34
09/14283285280280-1.75%70,400101億3515万-6.35%13.080.34
09/13288288285285-0.87%74,400103億1613万-5%13.310.35
09/12289290285288-1.71%68,800104億662万-4.49%13.430.35
09/09293296293293-0.85%86,400105億8761万-3.15%13.660.36
09/08295296291295+0.43%53,600106億7810万-2.32%13.780.36
09/072942962932940%88,800106億3285万-2.73%13.720.36
09/06294294293294+0.86%26,400106億3285万-3.05%13.720.36
09/052942942912910%28,800105億4236万-4.51%13.60.36
09/022902932902910%32,000105億4236万-5.13%13.60.36
09/012942942892910%101,600105億4236万-5.44%13.60.36
08/31303305290291-2.92%169,600105億4236万-6.05%13.60.36
08/30296300295300+1.69%44,800108億5909万-3.85%14.010.37