株価チャート

2016/09/01～2017/01/31

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
2017
01/314164174154160%14,40051億5000万-3.48%33.580.71
01/304164194164160%15,40051億5000万-3.7%33.580.71
01/27417418415416-0.72%37,60051億5000万-3.93%33.580.71
01/26418419416419+0.48%38,40051億8714万-3.23%33.820.71
01/254204204164170%30,40051億6238万-3.7%33.660.71
01/244174184164170%13,90051億6238万-3.92%33.660.71
01/23420420417417-0.95%26,20051億6238万-3.92%33.660.71
01/20429429419421-0.71%60,80052億1190万-3.22%33.980.71
01/19422425419424+0.47%20,80052億4904万-2.53%34.230.72
01/18422428418422-5.59%124,50052億2428万-2.99%34.060.72
01/17445450445447-0.22%66,90055億3377万+2.76%36.080.76
01/16449450447448-0.22%43,20055億4615万+3.23%36.160.76
01/13445451445449+0.45%45,30055億5853万+3.7%36.240.76
01/12453453447447-0.67%54,30055億3377万+3.47%36.080.76
01/11445452445450+1.12%52,50055億7091万+4.65%36.320.76
01/10440445440445+1.6%60,60055億901万+3.73%35.920.75
01/06439441437438-0.23%43,20054億2235万+2.34%35.360.74
01/05437439436439+0.46%35,30054億3473万+2.81%35.440.74
01/04433437433437+0.92%42,10054億997万+2.58%35.280.74
2016
12/30432435432433-0.23%35,20053億6045万+1.88%34.950.73
12/29435436432434-0.46%29,00053億7283万+2.12%35.030.74
12/28435439434436+0.46%42,90053億9759万+2.83%35.190.74
12/274344354324340%48,70053億7283万+2.6%35.030.74
12/26431434430434+0.93%48,30053億7283万+2.6%35.030.74
12/224314314304300%26,30053億2332万+1.9%34.710.73
12/214324324304300%17,60053億2332万+1.9%34.710.73
12/20430431429430+0.23%14,50053億2332万+2.14%34.710.73
12/19427430426429+0.23%23,80053億1094万+1.9%34.630.73
12/164284304274280%25,80052億9856万+1.9%34.550.73
12/15429435427428-0.23%26,50052億9856万+1.9%34.550.73
12/14427431426429+0.7%23,20053億1094万+2.39%34.630.73
12/134274284254260%15,70052億7380万+1.67%34.390.72
12/12425427424426+0.24%23,40052億7380万+1.67%34.390.72
12/09420425420425+1.19%22,40052億6142万+1.67%34.310.72
12/08422423418420-0.47%26,80051億9952万+0.48%33.90.71
12/07420425420422+0.72%23,60052億2428万+0.96%34.060.72
12/06420420417419-0.24%18,70051億8714万0%33.820.71
12/05418420418420+0.96%11,20051億9952万+0.24%33.90.71
12/02417418416416-0.24%13,80051億5000万-0.72%33.580.71
12/01419420417417-0.71%28,80051億6238万-0.48%33.660.71
11/30418420417420+0.48%19,80051億9952万+0.24%33.90.71
11/29416418415418+0.24%24,10051億7476万-0.24%33.740.71
11/28416418415417+0.24%16,00051億6238万-0.71%33.660.71
11/25417417415416-0.24%24,20051億5000万-0.95%33.580.71
11/244184204164170%31,50051億6238万-0.71%33.660.71
11/22420420417417-0.48%13,60051億6238万-0.71%33.660.71
11/214184194184190%10,50051億8714万-0.48%33.820.71
11/18417419417419+0.48%6,30051億8714万-0.48%33.820.71
11/17417419417417-0.48%11,10051億6238万-0.95%33.660.71
11/16418419417419+0.48%9,80051億8714万-0.48%33.820.71
11/15419419417417-0.48%10,70051億6238万-0.71%33.660.71
11/14417420417419-0.24%13,90051億8714万-0.24%33.820.71
11/11419420418420+0.48%7,60051億9952万0%33.90.71
11/10417420415418+1.46%15,20051億7476万-0.48%33.740.71
11/09418419412412-1.67%16,60051億48万-1.9%33.260.7
11/08418419416419-0.24%4,30051億8714万0%33.820.71
11/07414420414420+1.69%6,70051億9952万+0.24%33.90.71
11/04415421413413-1.2%20,10051億1286万-1.43%33.340.7
11/02428431415418-2.79%37,70051億7476万-0.24%33.740.71
11/01429435427430+0.23%10,80053億2332万+2.87%34.710.73
10/314284304254290%7,40053億1094万+2.88%34.630.73
10/28422429421429+1.42%10,90053億1094万+2.88%34.630.73
10/27422424419423+0.24%4,30052億3666万+1.68%34.150.72
10/26421422419422+0.72%6,80052億2428万+1.44%34.060.72
10/254234234194190%7,30051億8714万+0.96%33.820.71
10/24423423419419-0.71%8,90051億8714万+0.96%33.820.71
10/21423423416422-0.24%16,80052億2428万+1.69%34.060.72
10/204264264234230%5,80052億3666万+1.93%34.150.72
10/19425425423423-0.24%6,50052億3666万+2.17%34.150.72
10/184254264224240%6,40052億4904万+2.42%34.230.72
10/17420425420424+0.95%13,70052億4904万+2.66%34.230.72
10/14417420417420+0.72%7,10051億9952万+1.94%33.90.71
10/134174184174170%5,20051億6238万+1.21%33.660.71
10/12415418415417+0.48%1,90051億6238万+1.46%33.660.71
10/114164174154150%4,40051億3762万+0.97%33.50.7
10/07415419412415-0.24%6,40051億3762万+1.22%33.50.7
10/06411416410416+1.46%6,50051億5000万+1.46%33.580.71
10/05411412410410+0.24%6,10050億7572万0%33.10.7
10/04411411409409-0.49%7,20050億6334万0%33.020.69
10/03412412410411+0.24%4,10050億8810万+0.49%33.180.7
09/30410412409410-0.24%5,10050億7572万+0.24%33.10.7
09/29412412410411+0.24%5,80050億8810万+0.49%33.180.7
09/28413413408410+0.49%4,50050億7572万+0.24%33.10.7
09/27413413407408+0.25%7,80050億5096万-0.24%32.930.69
09/26410410407407-0.73%9,60050億3858万-0.49%32.850.69
09/23407410407410-0.73%5,20050億7572万0%33.10.7
09/21412413405413-0.24%8,30051億1286万+0.73%33.340.7
09/20416416413414-0.72%7,80051億2524万+0.98%33.420.7
09/164164194164170%2,30051億6238万+1.46%33.660.71
09/15417418414417+0.48%12,80051億6238万+1.46%33.660.71
09/144154164144150%4,10051億3762万+0.97%33.50.7
09/13410415409415+1.22%8,80051億3762万+0.97%33.50.7
09/12408410407410+0.49%13,80050億7572万-0.24%33.10.7
09/09404409404408+0.99%16,40050億5096万-0.97%32.930.69
09/08405405403404-0.25%5,20050億144万-1.94%32.610.69
09/07402407402405-0.49%18,70050億1382万-1.94%32.690.69
09/064084094064070%3,80050億3858万-1.45%32.850.69
09/05405408403407+0.25%9,20050億3858万-1.69%32.850.69
09/02407407404406-0.25%6,00050億2620万-1.93%32.770.69
09/01402407402407+1.24%10,90050億3858万-1.93%32.850.69