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
2017
02/283,1753,2403,1653,180+0.16%89,6001026億1135万+0.86%13.741.51
02/273,1303,1903,1303,175+0.47%43,8001024億5001万+0.89%13.721.51
02/243,1603,1953,1353,160-0.94%76,6001019億6599万+0.6%13.651.5
02/233,2003,2253,1803,190-0.47%128,6001029億3402万+1.66%13.781.51
02/223,2153,2203,2003,205-0.62%55,8001034億1804万+2.3%13.851.52
02/213,2153,2353,2103,225-0.46%35,1001040億6340万+3.07%13.931.53
02/203,2053,2453,2003,240+1.09%52,4001045億4741万+3.75%141.54
02/173,2103,2403,1803,205-0.16%78,2001034億1804万+2.82%13.851.52
02/163,2353,2453,2053,210-0.93%52,6001035億7938万+3.18%13.871.52
02/153,2453,2603,2303,240+0.31%51,3001045億4741万+4.48%141.54
02/143,2553,2553,2253,230-0.15%54,7001042億2473万+4.5%13.961.53
02/133,2303,2553,2153,235+0.47%106,3001043億8607万+4.93%13.981.54
02/103,2803,2803,2153,220+0.31%78,4001039億206万+4.72%13.911.53
02/093,2153,2253,1703,210+0.94%79,2001035億7938万+4.7%13.871.52
02/083,1453,2003,1303,180+2.09%100,2001026億1135万+3.92%13.741.51
02/073,0803,1353,0703,115+1.14%53,7001005億1395万+2%13.461.48
02/063,1303,1403,0703,080-1.44%73,500993億8458万+0.98%13.311.46
02/033,0803,1353,0803,125+1.13%59,5001008億3662万+2.56%13.51.48
02/023,1153,1453,0753,090-0.8%104,700997億725万+1.58%13.351.47
02/013,0553,1303,0353,115+1.63%99,4001005億1395万+2.57%13.461.48
01/313,0403,0753,0353,065+0.99%52,800989億56万+1.16%13.241.46
01/303,0103,0453,0003,035+0.83%50,800979億3253万+0.33%13.111.44
01/273,0353,0402,9983,010-0.66%47,300971億2584万-0.36%13.011.43
01/263,0503,0653,0253,030-0.66%45,500977億7119万+0.46%13.091.44
01/253,0753,0803,0503,050+0.66%42,700984億1654万+1.3%13.181.45
01/243,0153,0553,0153,030-0.33%80,600977億7119万+0.87%13.091.44
01/233,0503,0603,0003,040-1.14%54,000980億9387万+1.4%13.141.44
01/203,0703,1003,0603,075+0.49%71,900992億2324万+2.77%13.291.46
01/193,1153,1303,0503,060-1.77%83,500987億3922万+2.55%13.221.45
01/183,1003,1353,0553,115+1.47%114,7001005億1395万+4.78%13.461.48
01/173,0903,1053,0603,070-0.65%50,000990億6190万+3.82%13.271.46
01/163,0453,1103,0453,090+1.48%89,900997億725万+5.07%13.351.47
01/132,9913,1402,9913,045+2.11%227,200982億5521万+4.17%13.161.45
01/122,9642,9982,9422,9820%58,000962億2234万+2.58%12.881.42
01/113,0103,0152,9802,982-1.42%45,700962億2234万+3.01%12.881.42
01/103,0153,0502,9953,025-0.33%56,400976億985万+4.85%13.071.44
01/063,0003,0602,9883,035+1%76,200979億3253万+5.68%13.111.44
01/053,0053,0402,9673,005-1.15%94,600969億6450万+5.22%12.981.43
01/043,0353,0603,0203,040+0.16%84,900980億9387万+6.97%13.141.44
2016
12/303,0303,0453,0053,035+0.17%50,900979億3253万+7.4%13.111.44
12/293,0153,0502,9883,030+1%48,900977億7119万+7.79%13.091.44
12/283,0003,0402,9883,0000%49,100968億316万+7.26%12.961.42
12/272,9353,0202,9353,000+1.59%93,500968億316万+7.8%12.961.42
12/262,9032,9712,8822,953+0.2%88,300952億8658万+6.53%12.761.4
12/222,9152,9602,9042,947+0.51%84,700950億9297万+6.74%12.731.4
12/212,9352,9842,9322,932-0.34%128,000946億895万+6.58%12.671.39
12/202,8852,9532,8852,942+1.83%120,100949億3163万+7.37%12.711.4
12/192,8722,9002,8722,889-0.07%30,400932億2144万+5.82%12.481.37
12/162,8962,9142,8662,891+0.21%58,600932億8598万+6.13%12.491.37
12/152,8512,8942,8362,885+0.38%58,800930億9237万+6.03%12.471.37
12/142,8842,9282,8672,874-1.1%81,900927億3743万+5.86%12.421.36
12/132,8582,9212,8582,906+1.79%123,400937億6999万+7.11%12.561.38
12/122,7882,8582,7762,855+2.51%107,700921億2434万+5.39%12.341.36
12/092,7362,7862,7112,785+2.09%104,700898億6560万+2.88%12.031.32
12/082,6952,7352,6722,728+2.67%93,300880億2634万+0.7%11.791.3
12/072,6412,6572,6312,657+0.15%73,700857億3533万-2.06%11.481.26
12/062,6752,6902,6462,653-0.04%82,300856億626万-2.43%11.461.26
12/052,6482,6732,6442,654-0.79%58,300856億3853万-2.64%11.471.26
12/022,7162,7162,6602,675-1.73%84,400863億1615万-2.12%11.561.27
12/012,7102,7292,6982,722+0.7%129,000878億3273万-0.58%11.761.29
11/302,6462,7052,6412,703+2.12%96,100872億1964万-1.35%11.651.28
11/292,6322,6482,6322,647+0.19%46,800854億1265万-3.46%11.41.25
11/282,6332,6632,6332,642-0.38%49,300852億5131万-3.75%11.381.25
11/252,6482,6622,6222,652+0.15%97,000855億7399万-3.56%11.431.26
11/242,6952,6952,6482,648-1.41%81,200854億4492万-3.81%11.411.25
11/222,6772,7082,6762,686+1.05%58,600866億7109万-2.54%11.571.27
11/212,7182,7182,6562,658-1.74%81,500857億6760万-3.63%11.451.26
11/182,7122,7182,6952,705+0.15%49,700872億8418万-2.06%11.651.28
11/172,6732,7152,6732,701+0.93%32,800871億5511万-2.24%11.641.28
11/162,6642,6862,6482,676+0.56%87,600863億4842万-3.22%11.531.27
11/152,7082,7332,6512,661-1.74%80,500858億6440万-3.8%11.471.26
11/142,7182,7372,7042,708-0.7%66,500873億8098万-2.13%11.671.28
11/112,8062,8232,7182,727-3.43%117,900879億9407万-1.45%11.751.29
11/102,8472,8502,7662,824+3.29%95,200911億2404万+2.06%12.171.34
11/092,8532,8782,7242,734-3.12%169,100882億1994万-0.98%11.781.29
11/082,8122,8412,8092,822+0.86%71,800910億5950万+2.28%12.161.34
11/072,8132,8272,7922,798-0.67%58,700902億8508万+1.67%12.061.32
11/042,8012,8222,8012,817-0.67%81,100908億9817万+2.59%12.141.33
11/022,7932,8522,7932,836+0.28%103,400915億1125万+3.43%12.221.34
11/012,8102,8332,8072,828+0.64%53,100912億5311万+3.32%12.181.34
10/312,7822,8252,7822,810-0.5%61,800906億7229万+2.86%12.111.33
10/282,8232,8332,7902,824-0.11%185,500911億2404万+3.56%12.171.34
10/272,7912,8352,7912,827+0.86%51,000912億2084万+3.93%12.181.34
10/262,7742,8082,7652,803+1.15%77,900904億4642万+3.36%12.081.33
10/252,7642,7752,7612,771+0.8%52,200894億1385万+2.48%11.941.31
10/242,7222,7622,7222,749+1.33%46,900887億396万+1.93%11.841.3
10/212,7792,7792,7002,713-2.37%68,500875億4232万+0.82%11.691.28
10/202,7302,7822,7012,779+1.94%84,200896億7199万+3.46%11.971.32
10/192,7202,7322,7022,726+0.29%50,900879億6180万+1.72%11.751.29
10/182,7292,7332,6942,718-0.55%69,600877億366万+1.65%11.711.29
10/172,7502,7502,7192,733-0.83%87,800881億8768万+2.36%11.781.29
10/142,7562,8352,7192,756+0.51%156,900889億2983万+3.34%11.871.3
10/132,7432,7652,6582,742-0.04%245,800884億7809万+3.01%11.811.3
10/122,7122,7502,7032,743+1.67%82,200885億1035万+3.24%11.821.3
10/112,6852,7032,6712,698+0.48%64,500870億5831万+1.81%11.621.28
10/072,7202,7222,6692,685-1.4%56,900866億3883万+1.51%11.571.27
10/062,7082,7382,6782,723+0.55%104,200878億6500万+3.22%11.731.29
10/052,6902,7232,6812,708+0.59%47,800873億8098万+2.97%11.671.28
10/042,6842,6942,6682,692+0.67%38,600868億6470万+2.59%11.61.27
10/032,6262,6852,6262,674+1.21%31,200862億8388万+2.18%11.521.27