株価チャート

2016/09/23～2017/02/20

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
02/202712722702720%21,60071億2096万-4.23%22.410.49
02/17274275272272-0.73%33,30071億2096万-4.23%22.410.49
02/16276276273274-0.36%22,30071億7332万-3.52%22.580.49
02/152752762742750%43,60071億9950万-3.51%22.660.49
02/14278278275275-1.08%40,10071億9950万-3.51%22.660.49
02/13272278272278+3.73%74,30072億7804万-2.46%22.910.5
02/10265270265268+1.13%101,40070億1624万-5.96%22.080.48
02/09264271260265-10.47%346,40069億3770万-7.02%21.830.48
02/08291296289296+0.34%53,00077億4928万+3.86%24.390.53
02/072942962932950%29,80077億2310万+3.87%24.310.53
02/06298298293295-0.67%44,30077億2310万+4.24%24.310.53
02/03293300293297+1.37%95,30077億7546万+5.32%24.470.53
02/02294300293293+0.34%93,50076億7074万+4.27%24.140.53
02/012912942892920%45,50076億4456万+4.29%24.060.52
01/31289293289292+0.34%51,70076億4456万+4.66%24.060.52
01/30290292289291+0.34%39,00076億1838万+4.68%23.980.52
01/27287290287290+0.35%23,90075億9220万+4.69%23.890.52
01/26289291282289+0.35%61,20075億6602万+4.71%23.810.52
01/25294294278288-1.37%65,40075億3984万+4.73%23.730.52
01/242922932872920%53,70076億4456万+6.57%24.060.52
01/23290295287292+2.46%111,80076億4456万+6.57%24.060.52
01/20282287281285+1.06%67,50074億6130万+4.4%23.480.51
01/19277283277282+1.81%90,70073億8276万+3.68%23.240.51
01/182762802742770%58,40072億5186万+1.84%22.820.5
01/172772782752770%35,50072億5186万+1.84%22.820.5
01/162782792712770%39,60072億5186万+1.84%22.820.5
01/132772782732770%37,20072億5186万+1.84%22.820.5
01/12278280276277-0.36%63,80072億5186万+1.84%22.820.5
01/11275278275278+1.09%57,30072億7804万+2.21%22.910.5
01/10277280275275+0.36%118,60071億9950万+1.48%22.660.49
01/06275275272274-0.72%33,50071億7332万+1.11%22.580.49
01/05273276273276+0.73%60,50072億2568万+1.85%22.740.5
01/04274275269274+0.37%40,20071億7332万+1.11%22.580.49
2016
12/30265273264273+1.87%47,20071億4714万+0.74%22.490.49
12/29270270267268-1.47%20,90070億1624万-1.11%22.080.48
12/28266272266272+2.64%41,70071億2096万+0.37%22.410.49
12/27265270262265-0.38%71,30069億3770万-2.21%21.830.48
12/26265267263266+0.38%32,90069億6388万-1.85%21.920.48
12/222622662612650%101,40069億3770万-2.21%21.830.48
12/21267267263265-0.38%44,20069億3770万-2.21%21.830.48
12/20267267261266-0.37%54,20069億6388万-1.85%21.920.48
12/19269270264267-1.48%53,30069億9006万-1.11%220.48
12/162722732692710%51,70070億9478万+0.37%22.330.49
12/15272273270271-0.37%32,10070億9478万+0.74%22.330.49
12/14269272269272+0.37%74,20071億2096万+1.49%22.410.49
12/13270272269271-0.73%52,20070億9478万+1.5%22.330.49
12/12271276271273-1.09%42,70071億4714万+2.25%22.490.49
12/09274278274276-0.36%33,00072億2568万+3.76%22.740.5
12/08275277274277+0.73%38,60072億5186万+4.53%22.820.5
12/07275276274275+0.36%38,70071億9950万+3.77%22.660.49
12/06277277273274+0.74%37,50071億7332万+3.79%22.580.49
12/05273275271272-0.37%27,80071億2096万+3.42%22.410.49
12/02274276272273-0.73%41,40071億4714万+4.2%22.490.49
12/01270276270275+1.48%103,50071億9950万+4.96%22.660.49
11/302712732632710%52,20070億9478万+3.83%22.330.49
11/292692712682710%28,00070億9478万+4.23%22.330.49
11/28271271268271+1.12%16,20070億9478万+4.63%22.330.49
11/25272272263268-0.74%43,50070億1624万+3.88%22.080.48
11/24273273268270+0.37%40,40070億6860万+5.06%22.250.48
11/222652702652690%41,50070億4242万+4.67%22.160.48
11/21270270267269+0.37%42,10070億4242万+5.08%22.160.48
11/18267269264268+1.13%33,10070億1624万+5.51%22.080.48
11/17262268262265-1.49%82,00069億3770万+4.74%21.830.48
11/16270270256269+1.13%54,80070億4242万+6.75%22.160.48
11/15263273259266+3.1%180,30069億6388万+5.98%21.920.48
11/14253258250258+2.79%46,20067億5444万+3.2%21.260.46
11/11254254246251-0.4%34,20065億7118万+0.4%20.680.45
11/10258258251252+2.86%59,10065億9736万+0.8%20.760.45
11/09257257244245-4.67%40,00064億1410万-2%20.190.44
11/08258258254257+0.78%30,80067億2826万+2.8%21.180.46
11/07254256252255+1.19%32,90066億7590万+2.41%21.010.46
11/04253255250252-2.7%34,20065億9736万+1.61%20.760.45
11/02259259256259-0.38%38,10067億8062万+4.86%21.340.46
11/01261262258260-0.38%40,30068億680万+5.69%21.420.47
10/31254262253261+1.56%76,90068億3298万+6.53%21.50.47
10/28251257250257+2.8%59,30067億2826万+5.76%21.180.46
10/27252252248250-0.79%27,60065億4500万+3.31%20.60.45
10/26250252248252+0.4%38,60065億9736万+4.56%20.760.45
10/252482522472510%60,10065億7118万+4.58%20.680.45
10/24252252250251+0.4%55,70065億7118万+5.02%20.680.45
10/21250250248250-0.4%12,70065億4500万+5.04%20.60.45
10/20251251249251+1.21%67,50065億7118万+5.91%20.680.45
10/19247250246248+0.4%28,80064億9264万+5.08%20.430.44
10/18245247244247+1.23%19,80064億6646万+5.11%20.350.44
10/17240245240244+1.67%25,10063億8792万+4.27%20.10.44
10/14239240237240+0.42%17,90062億8320万+2.56%19.770.43
10/13237239237239+0.84%7,20062億5702万+2.58%19.690.43
10/12240240237237-1.66%34,30062億466万+1.72%19.530.43
10/11245246241241-1.63%46,50063億938万+3.43%19.860.43
10/07249249243245-0.81%18,10064億1410万+5.6%20.190.44
10/06249254245247-1.59%54,90064億6646万+6.93%20.350.44
10/052472522402510%132,50065億7118万+8.66%20.680.45
10/04247256244251+3.29%344,00065億7118万+9.13%20.680.45
10/03232252232243+4.74%94,10063億6174万+6.58%20.020.44
09/30232233231232-0.85%10,70060億7376万+1.75%19.120.42
09/29233234231234+0.43%19,70061億2612万+3.08%19.280.42
09/28230235230233-0.43%25,00060億9994万+2.64%19.20.42
09/27230234229234+1.74%35,90061億2612万+3.54%19.280.42
09/26227230226230+0.88%19,40060億2140万+1.77%18.950.41
09/23227228226228+0.44%20,80059億6904万+0.88%18.790.41