株価チャート

2016/08/25～2017/01/24

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
01/242,0402,0502,0202,035-0.97%313,800842億5767万-4.42%15.560.85
01/232,0552,0652,0252,055-0.96%274,600850億8575万-3.75%15.710.86
01/202,0952,0952,0652,075-1.19%260,200859億1384万-3.04%15.860.87
01/192,0652,1052,0452,100+2.94%557,800869億4894万-2.14%16.050.88
01/182,0002,0401,9702,040+1.24%364,000844億6469万-5.25%15.590.86
01/172,0202,0352,0002,015-1.47%362,200834億2958万-6.54%15.40.85
01/162,0752,0802,0302,045-1.92%369,000846億7171万-5.19%15.630.86
01/132,0952,1252,0752,085-1.65%532,400863億2788万-3.25%15.940.88
01/122,1502,1502,1052,120-1.4%308,800877億7703万-1.49%16.210.89
01/112,1452,1752,1452,150-0.23%282,400890億1916万+0.09%16.440.9
01/102,1702,1952,1452,155-0.92%307,600892億2618万+0.47%16.470.91
01/062,1752,2052,1702,175-1.81%396,200900億5426万+1.68%16.630.91
01/052,2202,2302,1902,2150%477,000917億1043万+3.89%16.930.93
01/042,1202,2202,1202,215+7%692,400917億1043万+4.28%16.930.93
2016
12/302,0752,0802,0602,070-1.43%343,200857億682万-2.17%15.820.87
12/292,1502,1502,0902,100-2.78%372,600869億4894万-0.57%16.050.88
12/282,1202,1602,1102,160+2.37%320,800894億3320万+2.66%16.510.91
12/272,1052,1302,0902,110-0.71%323,200873億6299万+0.76%16.130.89
12/262,1752,1752,1202,125-1.16%224,000879億8405万+2.02%16.240.89
12/222,1302,1552,1102,150+0.47%470,600890億1916万+3.76%16.440.9
12/212,1902,1952,1302,140-1.15%474,200886億512万+3.88%16.360.9
12/202,2452,2452,1502,165-3.78%714,600896億4022万+5.82%16.550.91
12/192,2602,2702,2302,250-0.44%394,200931億5958万+10.78%17.20.95
12/162,2402,2652,2302,260+1.8%588,600935億7363万+12.38%17.280.95
12/152,2202,2402,1852,220+1.83%796,200919億1746万+11.73%16.970.93
12/142,1902,2252,1752,180+0.23%494,200902億6129万+11.11%16.660.92
12/132,2002,2002,1402,175-2.25%777,400900億5426万+11.94%16.630.91
12/122,3102,3602,2002,225-1.98%1,013,000921億2448万+15.7%17.010.93
12/092,1752,3002,1702,270+6.32%1,354,000939億8767万+19.47%17.350.95
12/082,0452,1352,0452,135+5.43%723,800883億9809万+13.81%16.320.9
12/072,0052,0401,9952,025+1.5%529,600838億4363万+8.87%15.480.85
12/062,0252,0451,9951,995-0.5%567,000826億150万+8.01%15.250.84
12/052,0302,0351,9952,005-1.72%335,200830億1554万+9.2%15.330.84
12/022,0502,0552,0302,040-0.97%513,000844億6469万+11.96%15.590.86
12/012,0452,0802,0352,060+2.23%926,800852億9277万+14%15.750.87
11/302,0202,0252,0052,015+1%306,600834億2958万+12.51%15.40.85
11/291,9752,0001,9651,995-0.75%338,200826億150万+12.2%15.250.84
11/282,0202,0251,9752,010-0.25%410,600832億2256万+13.82%15.370.84
11/251,9802,1051,9802,015+1.51%1,202,600834億2958万+14.95%15.40.85
11/241,9351,9951,9201,985+4.47%584,600821億8745万+14.15%15.170.83
11/221,8801,9101,8751,900+0.53%394,000786億6809万+10.08%14.520.8
11/211,8701,8951,8601,890+1.89%424,400782億5405万+10.14%14.450.79
11/181,8651,8701,8401,855+0.54%374,600768億490万+8.73%14.180.78
11/171,8301,8601,8151,845+0.27%411,600763億9086万+8.79%14.10.78
11/161,8201,8601,8101,840+3.08%608,200761億8384万+9.07%14.070.77
11/151,8001,8301,7801,785-0.56%461,200739億660万+6.31%13.650.75
11/141,7751,8101,7501,795+2.87%706,400743億2064万+7.29%13.720.75
11/111,7001,7651,6901,745+4.18%920,600722億5043万+4.74%13.340.73
11/101,6701,6901,6551,675+4.69%581,800693億5213万+0.78%12.80.7
11/091,6801,7201,5601,600-5.04%836,400662億4681万-3.56%12.230.67
11/081,6901,7001,6751,685+0.3%261,400697億6618万+1.69%12.880.71
11/071,6701,6951,6701,680+1.51%275,400695億5915万+1.63%12.840.71
11/041,6501,6601,6301,655-1.19%297,800685億2405万+0.3%12.650.7
11/021,6901,6901,6601,675-2.62%500,000693億5213万+1.7%12.80.7
11/011,7251,7251,6951,7200%225,000712億1533万+4.56%13.150.72
10/311,6951,7201,6901,720+1.18%351,600712億1533万+4.81%13.150.72
10/281,6701,7051,6701,700+2.1%528,000703億8724万+3.91%130.71
10/271,6651,6751,6551,6650%233,000689億3809万+2.02%12.730.7
10/261,6701,6701,6501,665-0.3%315,400689億3809万+2.27%12.730.7
10/251,6801,7101,6651,670-1.18%338,400691億4511万+2.9%12.770.7
10/241,7001,7001,6751,690+0.3%211,200699億7320万+4.45%12.920.71
10/211,6851,7101,6851,6850%348,000697億6618万+4.4%12.880.71
10/201,6751,7001,6701,685+0.9%412,000697億6618万+4.4%12.880.71
10/191,6451,6751,6401,670+1.52%316,400691億4511万+3.47%12.770.7
10/181,6551,6651,6251,645-0.6%262,800681億1001万+1.86%12.570.69
10/171,6451,6701,6401,655+1.22%404,200685億2405万+2.35%12.650.7
10/141,6151,6401,6101,635+1.24%212,600676億9596万+1.11%12.50.69
10/131,6301,6451,6001,615-0.62%265,200668億6788万-0.25%12.350.68
10/121,6251,6401,6251,625-0.61%196,600672億8192万+0.18%12.420.68
10/111,6451,6601,6301,635-0.3%277,600676億9596万+0.8%12.50.69
10/071,6351,6451,6251,640+0.92%251,400679億298万+1.11%12.540.69
10/061,6401,6451,6251,6250%267,600672億8192万+0.31%12.420.68
10/051,6151,6401,6001,625+1.25%346,800672億8192万+0.37%12.420.68
10/041,5651,6101,5651,605+2.56%437,000664億5384万-0.74%12.270.67
10/031,5951,6051,5601,565-1.26%344,000647億9766万-3.04%11.960.66
09/301,5701,5901,5501,585-0.63%388,400656億2575万-1.8%12.120.67
09/291,5751,6001,5751,595+1.59%250,600660億3979万-1.05%12.190.67
09/281,6151,6151,5601,570-3.68%494,800650億469万-2.42%120.66
09/271,6151,6301,5951,630+0.62%628,400674億8894万+1.31%12.460.68
09/261,6101,6301,6051,620+0.93%467,800670億7490万+0.87%12.380.68
09/231,5951,6151,5751,605+0.63%488,800664億5384万+0.19%12.270.67
09/211,5551,6001,5551,595+2.57%468,200660億3979万-0.31%12.190.67
09/201,5601,5701,5501,5550%322,600643億8362万-2.69%11.890.65
09/161,5501,5701,5451,555+0.65%322,200643億8362万-2.63%11.890.65
09/151,5651,5701,5401,545-2.22%520,800639億6958万-3.26%11.810.65
09/141,5501,5901,5251,580-5.95%1,886,200654億1873万-1.06%12.080.66
09/131,7001,7101,6651,680-0.3%226,600695億5915万+4.93%12.840.71
09/121,6901,7001,6801,685-1.75%220,800697億6618万+5.18%12.880.71
09/091,6901,7251,6851,715+2.39%511,600710億830万+7.19%13.110.72
09/081,6751,6951,6651,675+0.3%306,800693億5213万+4.95%12.80.7
09/071,6551,6751,6451,670-1.18%237,600691億4511万+4.97%12.770.7
09/061,6801,7101,6701,690+1.2%365,400699億7320万+6.36%12.920.71
09/051,6651,6951,6601,670+2.45%386,800691億4511万+5.23%12.770.7
09/021,6201,6301,6001,630-0.31%246,200674億8894万+2.64%12.460.68
09/011,6101,6501,6001,635+2.19%359,800676億9596万+2.77%12.50.69
08/311,6151,6151,6001,600+0.95%277,800662億4681万+0.38%12.230.67
08/301,6051,6101,5801,585-0.63%229,000656億2575万-0.69%12.120.67
08/291,5501,6001,5501,595+4.25%519,600660億3979万-0.44%12.190.67
08/261,5301,5401,5251,530-0.97%373,600633億4852万-4.73%11.70.64
08/251,5501,5601,5351,5450%133,000639億6958万-4.22%11.810.65