株価チャート

2016/08/16～2017/01/31

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
202311/1, 株式分割 1→2
20178/1, 株式併合 10→1
2017
01/311,2401,2401,2101,210-2.81%2,0009億5832万-6.85%17.750.78
01/301,2401,2451,2401,245+0.4%8009億8604万-4.3%18.270.8
01/271,2101,2701,2101,240-8.15%10,2009億8208万-4.76%18.190.8
01/261,3251,3501,3251,350+1.89%5,00010億6920万+3.53%19.810.87
01/251,3251,3301,3251,3250%1,80010億4940万+1.92%19.440.85
01/241,3251,3251,3251,3250%1,60010億4940万+2.08%19.440.85
01/231,3201,3251,3101,325+0.38%2,20010億4940万+2.32%19.440.85
01/201,3051,3201,3051,320+0.76%1,20010億4544万+2.09%19.370.85
01/191,3101,3101,3051,310+0.38%1,00010億3752万+1.55%19.220.84
01/181,3201,3201,3001,305-1.51%1,40010億3356万+1.32%19.150.84
01/171,3301,3301,3201,325-0.38%1,60010億4940万+3.03%19.440.85
01/161,3201,3301,3201,330+0.76%2,60010億5336万+3.58%19.510.85
01/131,3201,3201,3101,320+0.38%2,20010億4544万+3.04%19.370.85
01/121,3151,3201,3101,3150%2,00010億4148万+2.73%19.290.84
01/111,3101,3151,3101,315+0.38%2,40010億4148万+2.81%19.290.84
01/101,3101,3151,3101,310-0.76%2,20010億3752万+2.5%19.220.84
01/061,3101,3201,3051,320+0.76%3,40010億4544万+3.37%19.370.85
01/051,3051,3151,3001,310+1.16%1,80010億3752万+2.75%19.220.84
01/041,2901,3001,2901,295+0.78%9,00010億2564万+1.73%190.83
2016
12/301,2901,2901,2851,2850%2,00010億1772万+1.02%18.850.82
12/291,2801,2901,2801,2850%1,80010億1772万+1.1%18.850.82
12/281,2901,2901,2851,285+0.39%1,40010億1772万+1.18%18.850.82
12/271,2701,2801,2701,280+0.79%2,20010億1376万+0.95%18.780.82
12/261,2701,2701,2701,2700%20010億584万+0.4%18.630.81
12/221,2701,2701,2701,2700%60010億584万+0.55%18.630.81
12/211,2751,2751,2651,270-0.39%60010億584万+0.87%18.630.81
12/201,2751,2751,2751,275+0.39%20010億980万+1.59%18.710.82
12/191,2751,2751,2701,2700%1,00010億584万+1.44%18.630.81
12/161,2701,2701,2701,2700%20010億584万+1.44%18.630.81
12/151,2651,2701,2651,270+1.6%40010億584万+1.36%18.630.81
12/121,2551,2551,2501,250-1.19%8009億9000万-0.16%18.340.8
12/091,2651,2651,2651,265+0.8%40010億188万+1.04%18.560.81
12/081,2551,2551,2551,2550%4009億9396万+0.32%18.410.8
12/071,2551,2551,2551,2550%2009億9396万+0.4%18.410.8
12/061,2551,2551,2551,255-1.18%2009億9396万+0.56%18.410.8
12/021,2601,2701,2601,270+0.4%40010億584万+1.93%18.630.81
12/011,2751,2751,2651,265-1.94%60010億188万+1.69%18.560.81
11/301,2901,2901,2901,2900%40010億2168万+3.95%18.930.83
11/291,2901,2901,2901,2900%1,00010億2168万+4.28%18.930.83
11/281,2851,2901,2851,290+0.39%60010億2168万+4.62%18.930.83
11/251,2851,2851,2851,285+0.39%20010億1772万+4.56%18.850.82
11/241,2701,2801,2701,280+1.59%80010億1376万+4.4%18.780.82
11/221,2601,2601,2601,260-0.4%2009億9792万+3.11%18.490.81
11/211,2601,2651,2601,265+0.8%40010億188万+3.94%18.560.81
11/181,2551,2551,2551,255+0.4%2009億9396万+3.46%18.410.8
11/171,2501,2501,2501,250+0.81%2009億9000万+3.31%18.340.8
11/161,2401,2401,2401,240+1.64%2009億8208万+2.82%18.190.8
11/151,2201,2201,2201,220+0.41%4009億6624万+1.33%17.90.78
11/141,2151,2151,2151,215+4.74%1,4009億6228万+1.17%17.830.78
11/111,1601,1601,1601,160-1.28%2009億1872万-3.17%17.020.74
11/101,1951,1951,1751,175-2.08%8009億3060万-1.84%17.240.75
11/091,2651,2651,2001,200-5.14%3,4009億5040万+0.33%17.610.77
11/081,2651,2651,2651,265-1.94%20010億188万+6.04%18.560.81
11/071,2601,3001,2601,290+2.38%2,00010億2168万+8.68%18.930.83
11/041,2601,2601,2601,260+0.8%2009億9792万+6.87%18.490.81
11/021,2401,2501,2401,250+1.21%1,4009億9000万+6.56%18.340.8
11/011,2351,2351,2351,235+0.41%4009億7812万+5.83%18.120.79
10/311,2201,2301,2201,230+1.23%8009億7416万+5.85%18.050.79
10/281,2101,2151,2101,215+0.83%4009億6228万+5.01%17.830.78
10/271,2001,2051,2001,205+0.42%6009億5436万+4.51%17.690.77
10/261,2001,2001,2001,2000%6009億5040万+4.44%17.610.77
10/241,2001,2001,1951,200+1.27%1,0009億5040万+4.8%17.610.77
10/211,1851,1851,1851,185-0.84%4009億3852万+3.86%17.390.76
10/201,1951,1951,1951,1950%6009億4644万+5.01%17.540.77
10/191,1951,1951,1951,195-0.42%2009億4644万+5.47%17.540.77
10/181,1701,2001,1701,200+2.13%1,6009億5040万+6.38%17.610.77
10/141,1701,1751,1701,175+1.73%4009億3060万+4.54%17.250.75
10/121,1551,1551,1551,155-0.43%4009億1476万+3.13%16.950.74
10/111,1551,1601,1551,160-0.85%1,4009億1872万+3.85%17.030.74
10/071,1551,1701,1551,170+0.43%4009億2664万+5.22%17.170.75
10/061,1651,1651,1651,165-1.69%2009億2268万+5.14%17.10.75
10/051,1451,1851,1401,185+3.95%1,4009億3852万+7.34%17.390.76
10/041,1401,1451,1401,1400%1,0009億288万+3.83%16.730.73
10/031,1401,1401,1401,1400%2009億288万+4.3%16.730.73
09/301,1351,1401,1351,140+0.44%4009億288万+4.49%16.730.73
09/291,1451,1451,1351,135+0.89%4008億9892万+4.51%16.660.73
09/281,1251,1251,1251,1250%4008億9100万+3.97%16.510.72
09/271,1251,1251,1251,125+3.21%1,4008億9100万+4.46%16.510.72
09/261,1001,1001,0901,090-1.36%1,0008億6328万+1.68%160.7
09/231,1051,1051,1051,1050%6008億7516万+3.37%16.220.71
09/211,1051,1051,1051,105-0.45%4008億7516万+3.76%16.220.71
09/201,1101,1101,1101,1100%2008億7912万+4.62%16.290.71
09/161,1051,1101,1051,110+0.45%6008億7912万+5.01%16.290.71
09/151,1051,1051,1051,1050%2008億7516万+4.94%16.220.71
09/141,1051,1051,1051,1050%4008億7516万+5.34%16.220.71
09/131,1001,1051,1001,105+0.45%8008億7516万+5.74%16.220.71
09/121,1001,1001,1001,1000%2008億7120万+5.77%16.150.71
09/091,0851,1001,0851,100+1.85%4008億7120万+6.18%16.150.71
09/081,0801,0801,0801,0800%2008億5536万+4.65%15.850.69
09/071,0801,0801,0801,0800%2008億5536万+5.06%15.850.69
09/061,0801,0851,0801,0800%8008億5536万+5.47%15.850.69
09/051,0751,0801,0751,080+0.47%4008億5536万+5.99%15.850.69
09/021,0701,0751,0701,075+2.38%4008億5140万+6.02%15.780.69
09/011,0501,0501,0501,050-0.47%2008億3160万+3.96%15.410.67
08/311,0551,0551,0551,055-0.94%2008億3556万+4.77%15.490.68
08/261,0501,0651,0501,065+1.91%4008億4348万+6.08%15.630.68
08/251,0551,0551,0451,045+1.95%6008億2764万+4.4%15.340.67
08/241,0251,0251,0251,025-5.53%2008億1180万+2.6%15.050.66
08/171,0851,0851,0851,085+7.43%2008億5932万+8.72%15.930.7
08/161,0151,0151,0101,010-2.42%6007億9992万+1.61%14.820.65