株価チャート

2016/08/24～2017/01/23

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
01/23577584570570-2.73%3,211,6007413億5115万-0.52%5.790.66
01/20581591576586+0.86%4,181,1007621億6101万+2.09%5.950.68
01/19578582574581+3.2%4,400,5007556億5793万+1.4%5.90.67
01/18556565533563-0.18%8,154,6007322億4684万-1.92%5.720.65
01/17563568552564-0.18%3,053,1007335億4746万-1.91%5.730.65
01/16569574561565-1.74%3,509,8007348億4807万-1.74%5.740.66
01/13571579569575+0.52%3,156,6007478億5423万+0.17%5.840.67
01/12580583568572+0.18%4,374,1007439億5238万-0.17%5.810.66
01/11562574562571+1.6%2,893,0007426億5177万-0.17%5.80.66
01/10578578561562-2.77%4,690,7007309億4622万-1.4%5.710.65
01/06574580566578-0.52%3,096,9007517億5608万+1.58%5.870.67
01/05583588574581-0.34%2,707,8007556億5793万+2.47%5.90.67
01/04567584566583+3.55%4,328,4007582億5916万+3.37%5.920.68
2016
12/30558566556563+0.18%2,631,0007322億4684万+0.36%5.720.65
12/29569569557562-1.4%2,876,2007309億4622万+0.54%5.710.65
12/28570572564570+0.53%2,428,7007413億5115万+2.15%5.790.66
12/275605725575670%3,136,9007374億4930万+1.8%5.760.66
12/26573574566567-1.05%2,002,4007374億4930万+2.16%5.760.66
12/22577578564573-0.35%4,009,4007452億5300万+3.62%5.820.66
12/21578583573575-0.69%3,498,0007478億5423万+4.36%5.840.67
12/20586586574579-1.03%2,761,8007530億5670万+5.66%5.880.67
12/19590591582585-1.35%3,677,3007608億6039万+7.34%5.940.68
12/16584594579593+3.13%7,615,0007712億6532万+9.61%6.020.69
12/155845905725750%4,245,4007478億5423万+7.08%5.840.67
12/14584584569575-1.03%3,788,9007478億5423万+8.08%5.840.67
12/13568583564581+1.22%4,877,3007556億5793万+9.83%5.90.67
12/12595598567574-4.33%12,150,8007465億5362万+9.33%5.830.67
12/09597602586600+3.99%10,840,4007803億6963万+15.38%6.090.7
12/08572578564577+2.12%5,137,3007504億5546万+12.04%5.860.67
12/07556566554565+2.54%5,390,0007348億4807万+10.57%5.740.66
12/06547551542551+1.85%5,951,6007166億3945万+8.46%5.590.64
12/05537547537541-1.46%3,233,6007036億3329万+6.92%5.490.63
12/02534553533549+2.43%6,923,0007140億3821万+9.15%5.570.64
12/01534547527536+1.9%6,542,2006971億3021万+7.2%5.440.62
11/30518526516526+1.94%14,147,7006841億2405万+5.62%5.340.61
11/29509518504516-0.19%5,158,9006711億1788万+4.24%5.240.6
11/28501519498517+2.58%6,557,9006724億1850万+4.87%5.250.6
11/25529530494504-4.36%10,741,0006555億1049万+2.65%5.120.58
11/24535535517527-0.94%7,916,9006854億2466万+7.77%5.350.61
11/22527533523532+0.76%5,093,8006919億2774万+9.47%5.40.62
11/21526530517528+1.54%4,779,2006867億2528万+9.54%5.360.61
11/185305465185200%5,302,7006763億2035万+8.56%5.280.6
11/17514521502520-0.76%6,047,8006763億2035万+9.47%5.280.6
11/16510527509524+5.65%7,848,6006815億2281万+11.02%5.320.61
11/15504513490496-1.59%5,703,4006451億556万+5.76%5.040.58
11/14515515497504+0.8%6,482,6006555億1049万+7.69%5.120.58
11/11515523497500+0.6%7,667,3006503億803万+7.3%5.080.58
11/10498510485497+10.44%8,410,1006464億618万+7.11%5.050.58
11/09488500444450-7.02%8,560,3005852億7722万-2.6%4.570.52
11/08483490478484+1.47%4,560,8006294億9817万+4.99%4.910.56
11/07476482471477+2.58%4,366,8006203億9386万+3.92%4.840.55
11/04465469459465-1.06%4,155,0006047億8647万+1.31%4.720.54
11/02483486470470-3.49%5,809,8006112億8955万+2.62%4.770.55
11/014884904824870%3,021,2006334億2万+6.33%4.940.56
10/31481488479487+0.41%4,666,6006334億2万+6.33%4.940.56
10/28481487479485+2.32%9,038,0006307億9879万+5.9%4.920.56
10/27473476468474-0.21%3,339,1006164億9201万+3.27%4.810.55
10/264724754664750%3,589,6006177億9263万+3.26%4.820.55
10/25470479470475+1.93%5,260,1006177億9263万+3.04%4.820.55
10/24469476462466-0.85%3,848,5006060億8708万+1.3%4.730.54
10/21466473463470+1.95%5,270,0006112億8955万+1.95%4.770.55
10/20453463449461+2.9%3,987,3005995億8400万-0.22%4.680.53
10/19449450442448+0.22%4,470,3005826億7599万-3.24%4.550.52
10/18444448442447+0.45%4,063,9005813億7538万-4.08%4.540.52
10/17443452442445+0.45%3,234,2005787億7414万-4.91%4.520.52
10/14437443435443+1.61%3,984,4005761億7291万-6.14%4.50.51
10/13446451434436-1.36%4,589,9005670億6860万-8.21%4.430.51
10/12445445437442-1.78%5,237,4005748億7230万-7.72%4.490.51
10/11456464448450-1.1%4,373,6005852億7722万-6.83%4.570.52
10/07452457449455+0.66%3,374,1005917億8030万-6.57%4.620.53
10/06452459451452+1.12%4,094,6005878億7846万-7.76%4.590.52
10/05450454443447-0.22%4,513,6005813億7538万-9.15%4.540.52
10/04445458442448+1.59%4,171,4005826億7599万-9.31%4.550.52
10/03446450437441+0.68%3,085,8005735億7168万-11.09%4.480.51
09/30441447435438-3.95%4,717,4005696億6983万-12.05%4.450.51
09/29448467448456+0.66%6,220,0005930億8092万-8.8%4.630.53
09/28464464442453-3.62%5,574,0005891億7907万-9.76%4.60.53
09/27474475447470-3.09%8,670,5006112億8955万-6.75%4.770.55
09/26500501484485-2.22%5,054,6006307億9879万-3.96%4.920.56
09/23499504484496-2.55%7,342,3006451億556万-1.98%5.040.58
09/21485514468509+4.73%10,872,7006620億1357万+0.59%5.170.59
09/20487496483486-1.82%6,937,2006320億9940万-3.76%4.930.56
09/16473496468495+4.87%7,879,2006438億495万-1.98%5.030.57
09/15470475465472-1.26%5,185,8006138億9078万-6.53%4.790.55
09/14475484471478-1.44%7,243,8006216億9447万-5.35%4.850.55
09/13494495481485-3%5,936,4006307億9879万-3.96%4.920.56
09/12509512494500-2.53%4,946,4006503億803万-0.99%5.080.58
09/09509519508513-0.58%5,467,8006672億1604万+1.99%5.210.6
09/08522522509516-1.53%4,903,4006711億1788万+3.2%5.240.6
09/07525527512524-1.87%4,650,0006815億2281万+5.65%5.320.61
09/06533541530534+0.19%3,477,0006945億2897万+8.32%5.420.62
09/05552554531533-1.66%3,445,9006932億2836万+8.78%5.410.62
09/02541545533542+0.37%3,906,0007049億3390万+11.29%5.50.63
09/01535541530540+1.12%4,019,9007023億3267万+12.27%5.480.63
08/31521534519534+4.5%5,150,8006945億2897万+11.95%5.420.62
08/30493517493511+3.65%4,633,5006646億1480万+8.26%5.190.59
08/29498501491493+0.61%4,573,0006412億372万+5.12%50.57
08/26487497483490-0.81%2,836,5006373億187万+5.15%4.970.57
08/25496499487494-0.4%3,427,2006425億433万+6.7%5.010.57
08/24493501492496+0.61%2,882,8006451億556万+7.59%5.040.58