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
201710/1, 株式併合 2→1
2017
01/31640658640658+0.61%49,500162億7462万+6.47%13.570.52
01/30646658638654+1.87%91,000161億7568万+6.17%13.480.52
01/27620642620642+3.22%90,500158億7888万+4.56%13.240.51
01/26618624616622+0.97%42,000153億8421万+1.63%12.820.49
01/25618620614616-0.32%16,000152億3581万+0.65%12.70.49
01/246186186166180%2,000152億8528万+1.15%12.740.49
01/23616620616618-0.32%12,500152億8528万+1.15%12.740.49
01/20616620614620+0.32%21,000153億3474万+1.64%12.780.49
01/19612618610618+1.64%11,500152億8528万+1.48%12.740.49
01/18612612608608-0.65%16,000150億3794万0%12.530.48
01/17618618610612-0.97%9,000151億3688万+0.82%12.620.48
01/16612620610618+0.65%29,000152億8528万+1.98%12.740.49
01/13608616608614+0.66%10,500151億8634万+1.66%12.660.48
01/12618618610610-1.29%16,500150億8741万+1.16%12.580.48
01/11614618612618+0.32%15,000152億8528万+2.83%12.740.49
01/106146166026160%33,000152億3581万+2.67%12.70.49
01/066086186086160%59,000152億3581万+3.01%12.70.49
01/056166166106160%29,000152億3581万+3.36%12.70.49
01/04608618608616+1.65%28,500152億3581万+3.53%12.70.49
2016
12/30602608600606+1%24,000149億8848万+2.19%12.490.48
12/29598608598600-0.66%26,500148億4007万+1.52%12.370.47
12/286046065986040%25,000149億3901万+2.37%12.450.48
12/27604604598604-0.33%19,500149億3901万+2.55%12.450.48
12/26608608600606-0.33%24,000149億8848万+3.24%12.490.48
12/22608608600608-0.33%20,000150億3794万+3.75%12.540.48
12/21608612608610+0.33%29,500150億8741万+4.45%12.580.48
12/20608610604608+0.33%48,000150億3794万+4.47%12.540.48
12/196066066006060%31,500149億8848万+4.48%12.490.48
12/166066086046060%20,000149億8848万+4.84%12.490.48
12/156066105966060%24,500149億8848万+5.21%12.490.48
12/14604610600606+0.33%31,000149億8848万+5.94%12.490.48
12/13596604594604+1.34%42,500149億3901万+5.96%12.450.48
12/12588596586596+1.71%41,500147億4114万+4.93%12.290.47
12/09578586578586+0.69%28,000144億9381万+3.72%12.080.46
12/08584584582582+0.34%20,500143億9487万+3.19%120.46
12/07580584578580+0.69%29,000143億4541万+3.02%11.960.46
12/06576580576576-0.35%17,500142億4647万+2.49%11.880.45
12/055725805725780%11,000142億9594万+3.03%11.920.46
12/02576580574578+0.35%15,000142億9594万+3.4%11.920.46
12/01572582572576+0.7%49,000142億4647万+3.23%11.880.45
11/30576576572572-0.69%10,500141億4754万+2.88%11.790.45
11/295705765685760%13,000142億4647万+3.78%11.880.45
11/28570576566576+1.05%6,500142億4647万+3.97%11.880.45
11/255725745665700%32,000140億9807万+3.07%11.750.45
11/24572574570570-0.35%9,500140億9807万+3.26%11.750.45
11/22566572562572+0.35%20,000141億4754万+3.81%11.790.45
11/21570570566570+1.06%17,000140億9807万+3.83%11.750.45
11/18570572564564-0.35%17,000139億4967万+2.92%11.630.44
11/17564568558566+0.35%10,500139億9914万+3.47%11.670.45
11/16558564550564+1.44%20,500139億4967万+3.3%11.630.44
11/15566566556556-1.42%20,000137億5180万+2.02%11.460.44
11/14562568562564+1.81%21,500139億4967万+3.49%11.630.44
11/11552562550554+1.47%33,000137億234万+1.84%11.420.44
11/10544546538546+3.02%15,500135億447万+0.55%11.260.43
11/09544544530530-2.57%12,500131億873万-2.39%10.930.42
11/08542544540544+0.37%6,500134億5500万+0.18%11.220.43
11/07542544542542+0.37%7,000134億553万-0.18%11.170.43
11/04548548540540-1.46%10,000133億5607万-0.55%11.130.43
11/02554554544548-1.44%15,000135億5393万+0.92%11.30.43
11/01558558552556+0.36%16,500137億5180万+2.39%11.460.44
10/31550556550554+1.09%9,500137億234万+2.03%11.420.44
10/28544552542548+0.74%25,500135億5393万+1.11%11.30.43
10/275465485425440%16,000134億5500万+0.37%11.220.43
10/26542546542544+0.37%16,000134億5500万+0.55%11.220.43
10/255425445405420%15,000134億553万+0.18%11.170.43
10/24542542542542-0.73%6,500134億553万+0.37%11.170.43
10/21542546542546+0.37%6,500135億447万+1.11%11.260.43
10/205445465405440%12,500134億5500万+0.93%11.220.43
10/19540544540544+0.74%11,000134億5500万+0.93%11.220.43
10/185425425405400%12,500133億5607万+0.19%11.130.43
10/175405425385400%6,000133億5607万+0.19%11.130.43
10/145425425405400%2,500133億5607万+0.37%11.130.43
10/13540542536540+0.37%14,500133億5607万+0.37%11.130.43
10/12540542538538-1.82%15,000133億660万0%11.090.42
10/11550550542548+0.74%9,000135億5393万+1.86%11.30.43
10/07546546540544+0.37%4,500134億5500万+1.3%11.220.43
10/06542548542542+0.37%14,500134億553万+0.93%11.170.43
10/05536542536540+0.37%13,000133億5607万+0.75%11.130.43
10/04536540536538+0.75%11,500133億660万+0.37%11.090.42
10/03544544530534-1.11%19,500132億767万-0.19%11.010.42
09/30544544540540-0.74%7,500133億5607万+0.93%11.130.43
09/29546546542544+0.37%6,500134億5500万+1.87%11.220.43
09/28542544540542-1.45%10,000134億553万+1.5%11.170.43
09/27542550536550+2.23%23,500136億340万+3.19%11.340.43
09/26540542536538-1.1%14,500133億660万+0.94%11.090.42
09/23542544540544+0.74%21,000134億5500万+2.26%11.220.43
09/21532540530540+1.5%20,000133億5607万+1.5%11.130.43
09/20536536532532-0.37%16,000131億5820万0%10.970.42
09/16530534528534+1.52%5,500132億767万+0.19%11.010.42
09/15532532526526-0.75%5,000130億980万-1.31%10.850.41
09/14528532528530-0.38%11,500131億873万-0.75%10.930.42
09/13542542532532-0.37%11,500131億5820万-0.56%10.970.42
09/12538538534534-0.74%9,000132億767万-0.37%11.010.42
09/09534538534538+0.37%25,500133億660万+0.19%11.090.42
09/08532536532536-0.37%8,000132億5713万-0.37%11.050.42
09/075385405345380%14,500133億660万0%11.090.42
09/06536540534538+1.13%8,000133億660万-0.19%11.090.42
09/05534534530532+0.38%9,500131億5820万-1.48%10.970.42
09/025305345305300%6,500131億873万-2.21%10.930.42
09/01534534528530-0.75%12,000131億873万-2.39%10.930.42