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
20178/1, 株式併合 10→1
2017
01/316106206106200%173,40050億9471万+0.65%42.080.58
01/30610620610620+1.64%156,20050億9471万+0.65%42.080.58
01/27610610600610+1.67%271,40050億1254万-1.29%41.40.57
01/26610620600600-1.64%192,70049億3036万-2.91%40.720.56
01/25600610600610+3.39%120,20050億1254万-1.61%41.40.57
01/24610610590590-3.28%142,00048億4819万-5.14%40.050.55
01/236006106006100%74,70050億1254万-2.4%41.40.57
01/206106106006100%121,80050億1254万-2.87%41.40.57
01/19610610600610+1.67%97,20050億1254万-3.17%41.40.57
01/185806105806000%248,20049億3036万-5.21%40.720.56
01/17610610590600-3.23%197,00049億3036万-5.66%40.720.56
01/166206206006200%224,80050億9471万-3.28%42.080.58
01/136106206106200%123,40050億9471万-3.58%42.080.58
01/12640640610620-3.13%219,10050億9471万-3.88%42.080.58
01/11640640630640+1.59%136,90052億5906万-1.08%43.440.6
01/106306506206300%225,30051億7688万-2.63%42.760.59
01/06620640610630+1.61%220,70051億7688万-2.48%42.760.59
01/05630630610620-1.59%147,10050億9471万-4.02%42.080.58
01/04610630610630+3.28%181,40051億7688万-2.33%42.760.59
2016
12/306006105906100%204,70050億1254万-5.28%41.40.57
12/29610610600610-1.61%206,40050億1254万-5.13%41.40.57
12/286106206106200%182,90050億9471万-3.58%42.080.58
12/27620620600620+1.64%279,20050億9471万-3.43%42.080.58
12/26640640600610-3.17%457,40050億1254万-4.84%41.40.57
12/22630630620630-1.56%250,60051億7688万-1.41%42.760.59
12/21650650630640-1.54%297,30052億5906万+0.47%43.440.6
12/20620660620650+3.17%450,20053億4123万+2.52%44.120.61
12/19630630620630-1.56%295,00051億7688万0%42.760.59
12/16640650630640-1.54%234,40052億5906万+2.07%43.440.6
12/15670670640650-2.99%404,90053億4123万+4.33%44.120.61
12/14690700660670-1.47%349,10055億557万+8.41%45.470.62
12/13670680660680+1.49%254,40055億8775万+10.93%46.150.63
12/12670680660670-1.47%255,00055億557万+10.2%45.470.62
12/09690690660680-1.45%372,80055億8775万+12.58%46.150.63
12/08720720680690-2.82%328,30056億6992万+15.19%46.830.64
12/07690710690710+4.41%305,20058億3426万+19.33%48.190.66
12/06660690650680+3.03%271,80055億8775万+15.25%46.150.63
12/05660670640660-1.49%252,60054億2340万+12.44%44.80.62
12/02640670630670+4.69%471,20055億557万+14.73%45.470.62
12/01620640620640+4.92%289,70052億5906万+10.15%43.440.6
11/30620630610610-1.61%282,50050億1254万+5.35%41.40.57
11/29600620600620+3.33%345,70050億9471万+7.08%42.080.58
11/286006005906000%162,80049億3036万+3.99%40.720.56
11/256006005906000%153,70049億3036万+3.99%40.720.56
11/246006005906000%232,90049億3036万+4.17%40.720.56
11/226006005906000%104,30049億3036万+4.53%40.720.56
11/21590600580600+1.69%166,70049億3036万+4.71%40.720.56
11/18570590570590+3.51%217,60048億4819万+3.15%40.050.55
11/175605705605700%109,40046億8385万-0.18%38.690.53
11/16560570560570+1.79%134,20046億8385万-0.18%38.690.53
11/15570570560560-1.75%108,10046億167万-1.93%38.010.52
11/14550570550570+5.56%143,10046億8385万0%38.690.53
11/11560570540540-1.82%201,60044億3733万-5.26%36.650.5
11/10540560540550+5.77%189,20045億1950万-3.68%37.330.51
11/09560560500520-5.45%278,80042億7298万-8.93%35.290.48
11/08560560550550-1.79%189,70045億1950万-3.85%37.330.51
11/075605705405600%276,00046億167万-2.1%38.010.52
11/045605705605600%168,60046億167万-2.1%38.010.52
11/02580580560560-5.08%293,60046億167万-2.1%38.010.52
11/015906005805900%249,00048億4819万+3.15%40.050.55
10/315906005905900%128,70048億4819万+3.51%40.050.55
10/285805905805900%238,60048億4819万+3.87%40.050.55
10/275906105905900%260,60048億4819万+4.24%40.050.55
10/26590590580590-1.67%210,00048億4819万+4.61%40.050.55
10/256006205906000%414,30049億3036万+6.95%40.730.56
10/24590600580600+3.45%169,60049億3036万+7.53%40.730.56
10/21590600580580-1.69%218,80047億6602万+4.32%39.370.54
10/20570600570590+3.51%188,40048億4819万+6.31%40.050.55
10/195805905705700%175,90046億8385万+2.89%38.690.53
10/185706105705700%487,70046億8385万+3.07%38.690.53
10/175605705605700%118,50046億8385万+3.26%38.690.53
10/145605705505700%134,90046億8385万+3.26%38.690.53
10/13560570560570+1.79%82,80046億8385万+3.83%38.690.53
10/12560570560560-1.75%82,80046億167万+2.56%38.010.52
10/11560570560570+3.64%162,00046億8385万+4.97%38.690.53
10/075605605505500%159,50045億1950万+1.85%37.330.51
10/06570570550550-3.51%170,20045億1950万+2.61%37.330.51
10/05550570550570+3.64%297,20046億8385万+6.94%38.690.53
10/045505605505500%129,10045億1950万+3.97%37.330.51
10/035605605505500%111,80045億1950万+4.56%37.330.51
09/30550560550550-1.79%64,10045億1950万+5.36%37.330.51
09/29560560550560+1.82%97,40046億167万+7.9%38.010.52
09/28550560540550-1.79%154,50045億1950万+6.8%37.330.51
09/27540560540560+1.82%122,30046億167万+9.38%38.010.52
09/265505505405500%98,50045億1950万+8.27%37.330.51
09/23530550530550+3.77%107,40045億1950万+9.13%37.330.51
09/215305405205300%120,00043億5515万+5.79%35.970.49
09/205305405305300%41,80043億5515万+6.64%35.970.49
09/16520550520530+1.92%142,70043億5515万+7.29%35.970.49
09/15540550520520-3.7%151,50042億7298万+5.91%35.30.48
09/14560560540540-3.57%172,60044億3733万+10.66%36.650.5
09/135605605505600%81,30046億167万+15.7%38.010.52
09/12550570540560+1.82%228,90046億167万+16.91%38.010.52
09/095505605405500%197,20045億1950万+16.03%37.330.51
09/08550560540550-3.51%305,20045億1950万+17.02%37.330.51
09/07610620550570+14%1,982,50046億8385万+22.58%38.690.53
09/06500510500500+2.04%135,50041億864万+8.93%33.940.47
09/055005004904900%166,30040億2646万+7.46%33.260.46
09/024905004804900%126,50040億2646万+7.93%33.260.46
09/01470500470490+6.52%355,30040億2646万+8.41%33.260.46