株価チャート

2016/08/18～2017/01/17

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 5→1
2017
01/171,4001,4001,3851,395-0.36%4,200137億2954万+1.01%11.210.33
01/161,4051,4101,3951,400-0.71%13,800137億7875万+1.52%11.250.33
01/131,4001,4101,3851,410+0.71%11,000138億7717万+2.4%11.330.33
01/121,3951,4051,3851,400+1.82%10,000137億7875万+1.82%11.250.33
01/111,3901,3901,3751,375-1.08%5,200135億3270万+0.15%11.050.32
01/101,3901,3951,3851,390+0.72%6,600136億8033万+1.31%11.170.32
01/061,3951,3951,3551,380-0.72%7,400135億8191万+0.66%11.090.32
01/051,4001,4001,3801,390-0.36%10,400136億8033万+1.46%11.170.32
01/041,3801,3951,3801,395+2.2%9,800137億2954万+1.97%11.210.33
2016
12/301,3701,3701,3301,365-1.09%6,400134億3428万-0.07%10.970.32
12/291,3601,3801,3551,380+1.1%11,200135億8191万+1.1%11.090.32
12/281,3601,3701,3551,365+0.37%5,400134億3428万+0.15%10.970.32
12/271,3351,3601,3351,360+0.37%6,600133億8507万-0.15%10.930.32
12/261,3601,3651,3501,355-0.73%8,200133億3586万-0.44%10.890.32
12/221,3551,3701,3551,3650%4,200134億3428万+0.44%10.970.32
12/211,3701,3801,3501,365-0.73%9,400134億3428万+0.59%10.970.32
12/201,3901,3901,3751,375-0.36%5,000135億3270万+1.48%11.050.32
12/191,3801,3851,3701,380-1.08%7,200135億8191万+2%11.090.32
12/161,3901,3951,3801,395+1.45%9,400137億2954万+3.33%11.210.33
12/151,3901,3901,3701,375-0.72%15,800135億3270万+2.15%11.050.32
12/141,3851,3901,3751,3850%8,200136億3112万+3.2%11.130.32
12/131,3801,3851,3701,385+0.36%7,400136億3112万+3.44%11.130.32
12/121,3901,3901,3701,3800%10,200135億8191万+3.29%11.090.32
12/091,3601,3901,3601,380+0.73%10,000135億8191万+3.6%11.090.32
12/081,3751,3851,3701,370+0.37%9,600134億8349万+3.01%11.010.32
12/071,3401,3701,3401,365+1.11%8,000134億3428万+2.71%10.970.32
12/061,3501,3551,3401,350+0.37%6,200132億8665万+1.66%10.850.31
12/051,3401,3451,3401,3450%4,200132億3744万+1.59%10.810.31
12/021,3551,3601,3401,345-0.74%7,000132億3744万+2.05%10.810.31
12/011,3601,3651,3501,355-0.37%8,000133億3586万+3.12%10.890.32
11/301,3601,3651,3501,3600%22,000133億8507万+3.9%10.930.32
11/291,3551,3601,3401,360+1.12%7,800133億8507万+4.37%10.930.32
11/281,3501,3501,3301,3450%10,200132億3744万+3.62%10.810.31
11/251,3551,3601,3351,345-0.37%12,400132億3744万+4.02%10.810.31
11/241,3401,3501,3351,350+1.5%11,600132億8665万+4.73%10.850.31
11/221,3351,3451,3251,330-0.37%7,600130億8981万+3.58%10.690.31
11/211,3401,3451,3251,335+1.14%9,600131億3902万+4.46%10.730.31
11/181,3251,3301,3101,320+0.38%6,600129億9139万+3.69%10.610.31
11/171,3101,3201,3101,315-0.38%6,200129億4218万+3.71%10.570.31
11/161,3301,3301,3101,320+0.38%7,400129億9139万+4.51%10.610.31
11/151,3251,3251,3051,315-1.13%7,800129億4218万+4.53%10.570.31
11/141,3201,3301,3001,330+3.1%12,400130億8981万+6.15%10.690.31
11/111,3051,3101,2901,290-1.15%9,000126億9614万+3.37%10.370.3
11/101,3001,3051,2851,305+3.16%10,000128億4376万+4.9%10.490.3
11/091,3301,3301,2601,265-3.8%14,400124億5009万+2.1%10.170.29
11/081,2901,3301,2901,315+1.15%11,800129億4218万+6.39%10.570.31
11/071,3101,3251,2801,3000%17,000127億9455万+5.61%10.450.3
11/041,3101,3101,2651,300-1.14%10,400127億9455万+5.95%10.450.3
11/021,3401,3401,3101,315-2.23%12,400129億4218万+7.52%10.570.31
11/011,3601,3601,3101,345-0.74%28,400132億3744万+10.34%10.810.31
10/311,2901,3751,2801,355+10.16%59,000133億3586万+11.71%10.890.32
10/281,2201,2301,2151,230+1.23%29,800121億562万+1.91%9.880.29
10/271,2151,2351,2101,215-0.82%13,000119億5799万+0.75%9.760.28
10/261,2351,2351,1901,225-0.81%20,800120億5641万+1.83%9.840.29
10/251,2151,2351,2101,235+1.23%9,000121億5483万+2.92%9.920.29
10/241,2251,2251,2151,2200%6,000120億720万+1.92%9.80.28
10/211,2251,2301,2201,220-1.21%13,200120億720万+2.18%9.80.28
10/201,2451,2701,2201,235-0.8%20,400121億5483万+3.69%9.920.29
10/191,2351,2851,2351,245+2.89%28,000122億5325万+4.8%100.29
10/181,2001,2251,2001,210+1.26%17,800119億878万+2.2%9.720.28
10/171,1951,2001,1851,195-0.83%7,400117億6115万+1.1%9.60.28
10/141,1951,2051,1851,205+0.84%5,800118億5957万+2.12%9.680.28
10/131,1751,1951,1751,195+0.84%4,800117億6115万+1.44%9.60.28
10/121,1901,1951,1851,185-1.25%4,000116億6273万+0.77%9.520.28
10/111,2101,2101,1851,200+0.42%6,400118億1036万+2.13%9.640.28
10/071,2051,2051,1851,1950%3,400117億6115万+1.88%9.60.28
10/061,2001,2001,1901,195+0.42%3,400117億6115万+2.05%9.60.28
10/051,1801,1901,1801,1900%4,200117億1194万+1.8%9.560.28
10/041,1951,1951,1801,190+0.42%4,200117億1194万+1.88%9.560.28
10/031,1751,2001,1751,185-0.42%3,600116億6273万+1.72%9.520.28
09/301,2001,2001,1801,190-0.83%4,200117億1194万+2.32%9.560.28
09/291,1851,2001,1801,2000%6,800118億1036万+3.45%9.640.28
09/281,1901,2051,1901,200-0.83%3,400118億1036万+3.72%9.640.28
09/271,2101,2101,1751,210+1.26%7,000119億878万+4.85%9.720.28
09/261,2151,2201,1901,195-1.65%6,200117億6115万+3.91%9.60.28
09/231,2101,2151,1951,215+1.67%9,400119億5799万+5.93%9.760.28
09/211,1551,2051,1551,195+3.46%11,000117億6115万+4.46%9.60.28
09/201,1501,1801,1401,155+0.43%8,000113億6747万+1.14%9.280.27
09/161,1551,1551,1401,150+0.44%3,000113億1826万+0.61%9.240.27
09/151,1501,1501,1401,145-0.43%8,400112億6905万+0.09%9.20.27
09/141,1451,1501,1401,1500%5,200113億1826万+0.52%9.240.27
09/131,1601,1601,1451,1500%3,600113億1826万+0.52%9.240.27
09/121,1351,1501,1351,1500%4,200113億1826万+0.52%9.240.27
09/091,1451,1601,1451,150-0.43%6,600113億1826万+0.44%9.240.27
09/081,1651,1651,1451,1550%4,600113億6747万+0.79%9.280.27
09/071,1501,1601,1501,155-0.43%4,800113億6747万+0.79%9.280.27
09/061,1601,1601,1401,160+1.75%6,800114億1668万+1.13%9.320.27
09/051,1651,1651,1401,140-1.3%3,600112億1984万-0.7%9.160.27
09/021,1401,1551,1401,1550%3,800113億6747万+0.35%9.280.27
09/011,1451,1551,1451,155+0.87%2,000113億6747万+0.26%9.280.27
08/311,1351,1551,1351,145-0.43%3,600112億6905万-0.78%9.20.27
08/301,1401,1501,1401,150+0.44%1,800113億1826万-0.52%9.240.27
08/291,1401,1451,1301,145+1.33%6,600112億6905万-1.12%9.20.27
08/261,1401,1401,1151,130+0.44%25,000111億2142万-2.59%9.080.26
08/251,1351,1351,1251,125+0.45%600110億7221万-3.18%9.040.26
08/241,1351,1351,1151,120+0.45%2,400110億2300万-3.78%90.26
08/231,1351,1351,1101,115-1.76%5,600109億7379万-4.46%8.960.26
08/221,1151,1401,1151,135+1.79%5,000111億7063万-3.07%9.120.26
08/191,1401,1401,1151,115-0.89%3,400109億7379万-4.94%8.960.26
08/181,1301,1351,1251,125-0.44%4,400110億7221万-4.34%9.040.26