株価チャート

2016/10/03～2017/02/28

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
20173/1, 株式分割 1→4
2017
02/28690690671675-3.71%265,000205億9911万-12.45%25.782.21
02/27731732700701-3.97%236,400213億9255万-9.2%26.772.29
02/24720748712730-7.3%328,000222億7755万-5.19%27.882.39
02/23783795783788-0.16%256,400240億3229万+2.41%29.942.56
02/22790791784789-0.16%177,200240億7044万+2.97%29.992.57
02/217907947837900%178,400241億858万+3.95%30.042.57
02/20795799788790-0.78%176,400241億858万+4.64%30.042.57
02/17800804796796+0.16%100,800242億9932万+6.17%30.282.59
02/16793803789795+1.27%122,400242億6117万+6.71%30.232.59
02/157957957847850%112,000239億5600万+6.08%29.852.56
02/14785796784785-0.16%100,800239億5600万+6.66%29.852.56
02/13785789780786+1.13%106,400239億9414万+7.41%29.92.56
02/10781785771778+0.16%81,600237億2712万+6.8%29.562.53
02/09778786774776+0.32%73,200236億8897万+7.37%29.522.53
02/08764776760774+1.31%146,800236億1268万+7.91%29.422.52
02/07776783763764-2.24%165,200233億751万+7.42%29.042.49
02/06788793780781-0.48%124,400238億4156万+10.82%29.712.54
02/03788800784785-0.16%120,800239億5600万+12.95%29.852.56
02/02799806786786-1.1%153,200239億9414万+14.61%29.92.56
02/01788809788795+0.95%161,200242億6117万+17.78%30.232.59
01/31804819786788-2.33%300,800240億3229万+18.6%29.942.56
01/30775824770806+6.44%443,200246億449万+23.28%30.662.62
01/27741770740758+2.78%390,000231億1677万+17.99%28.82.47
01/26745745734737+1.48%214,800224億9117万+16.43%28.022.4
01/25725729708726+3.82%262,400221億6311万+16.39%27.612.36
01/24680700675700+3.86%252,800213億4678万+13.56%26.62.28
01/23692693665674-2.04%453,600205億5333万+10.77%25.612.19
01/20715722672688-3.85%637,200209億8057万+14.2%26.142.24
01/19743747709715+9.16%1,125,600218億1979万+20.17%27.192.33
01/18640657633655+1.71%138,800199億8876万+11.58%24.92.13
01/17664664644644-3.74%250,000196億5307万+10.84%24.492.1
01/16677677667669-1.15%129,600204億1600万+16.15%25.442.18
01/13674681673677-0.11%88,800206億5251万+18.73%25.732.2
01/12678682671678-0.15%103,600206億7540万+20.12%25.762.21
01/11696696675679-2.27%165,200207億592万+21.81%25.82.21
01/10700700678694+2.81%205,600211億8656万+26%26.42.26
01/06664680664675+1.77%226,000206億673万+24.36%25.672.2
01/05627664627664+6.33%400,400202億4816万+23.56%25.232.16
01/04623633621624+0.69%207,200190億4273万+17.51%23.732.03
2016
12/30624633610620+1.6%536,400189億1303万+17.82%23.562.02
12/29630650601610+12.44%1,517,200186億1549万+16.86%23.191.99
12/28535544535543+1.07%215,200165億5558万+4.53%20.631.77
12/27530543530537+1.66%223,600163億8010万+3.62%20.411.75
12/26528532523528+1.05%127,600161億1308万+2.13%20.081.72
12/225205235195230%44,400159億4523万+1.26%19.871.7
12/21523527521523-0.1%90,400159億4523万+1.26%19.871.7
12/20520523519523+0.58%79,600159億6049万+1.55%19.891.7
12/19519520517520+0.39%65,600158億6894万+0.97%19.771.69
12/16513519513518+1.22%36,400158億790万+0.78%19.71.69
12/15515517512512-0.68%40,400156億1717万-0.44%19.461.67
12/14516516515515-0.15%32,400157億2398万+0.44%19.591.68
12/13516518514516-0.05%66,400157億4687万+0.58%19.621.68
12/12515518515516+0.29%34,800157億5450万+0.83%19.631.68
12/09515518510515-0.53%78,400157億872万+0.73%19.571.68
12/08520520515518-0.1%31,600157億9265万+1.27%19.681.68
12/07516518516518+0.48%29,600158億790万+1.37%19.71.69
12/06515517513516+0.1%20,800157億3161万+1.08%19.61.68
12/05512515511515+0.54%38,800157億1635万+0.98%19.581.68
12/02514517512512+0.15%31,200156億3243万+0.44%19.481.67
12/01512516511512+0.05%86,000156億954万+0.49%19.451.66
11/305145145095110%62,800156億191万+0.64%19.441.66
11/29513515509511-0.29%62,800156億191万+0.64%19.441.66
11/28515519512513-0.63%68,400156億4769万+1.13%19.51.67
11/255165175155160%35,600157億4687万+1.98%19.621.68
11/24519520515516-0.48%68,800157億4687万+2.18%19.621.68
11/22518521517519+0.1%60,400158億2316万+2.88%19.711.69
11/21515519515518+0.78%49,600158億790万+2.98%19.71.69
11/18516519514514+0.24%22,800156億8584万+2.59%19.541.67
11/17514519512513-0.1%68,400156億4769万+2.76%19.51.67
11/16511518510513+0.49%106,400156億6295万+3.06%19.521.67
11/15510511509511+0.1%26,400155億8665万+2.97%19.421.66
11/14508512508510+0.39%57,600155億7140万+3.29%19.41.66
11/11508510507508+0.25%24,400155億1036万+3.09%19.331.65
11/10511511505507+1.86%21,200154億7222万+3.05%19.281.65
11/09503507488498-0.8%82,800151億8993万+1.37%18.931.62
11/08507507499502-0.1%21,200153億1200万+2.19%19.081.63
11/07500504500502+1.26%46,000153億2726万+2.5%19.11.63
11/04500502490496-1.44%106,000151億3653万+1.43%18.861.61
11/02512512503503-1.8%102,000153億5778万+3.13%19.131.64
11/01512513507513+0.49%148,400156億4006万+5.24%19.491.67
10/31510512506510+0.25%48,400155億6377万+5.15%19.391.66
10/28509509504509+0.49%82,000155億2562万+5.11%19.341.66
10/27498509497506+1.91%214,000154億4933万+5.03%19.251.65
10/26494497493497+0.86%116,800151億5941万+3.27%18.891.62
10/25493494491493-0.15%56,000150億2972万+2.6%18.731.6
10/24494495493493-0.05%31,600150億5260万+3.19%18.751.61
10/21495495492494-0.1%64,000150億4780万+3.46%18.751.6
10/20492496492494-0.05%73,600150億6304万+3.78%18.771.61
10/19487495487494+1.23%93,200150億7067万+4.05%18.781.61
10/18483488483488+1.09%40,800148億8771万+3.01%18.551.59
10/17475483475483+2.06%27,600147億2763万+2.11%18.351.57
10/14473476473473+0.16%16,000144億3033万+0.05%17.981.54
10/13475475471473+0.11%14,800144億747万-0.11%17.951.54
10/12472476471472-0.16%41,200143億9222万0%17.931.53
10/11472476472473+0.32%37,200144億1509万+0.16%17.961.54
10/07476476465471-1.31%68,400143億6935万+0.05%17.91.53
10/06488488477478-1.9%55,200145億5993万+1.6%18.141.55
10/05488490484487-0.1%59,200148億4198万+3.78%18.491.58
10/04485488483487+0.21%47,200148億5722万+4.11%18.511.58
10/03488490483486+1.2%142,400148億2673万+3.9%18.471.58