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
02/281,9471,9471,9391,943-0.15%13,500241億8393万-2.56%16.61.55
02/271,9411,9551,9391,946+0.21%29,300242億2127万-2.46%16.631.55
02/241,9301,9561,9271,942-4.94%76,400241億7149万-2.66%16.591.55
02/232,0252,0502,0242,043+0.84%60,500254億2860万+2.35%17.461.63
02/222,0262,0272,0252,0260%40,500252億1701万+1.66%17.311.62
02/212,0232,0262,0202,026+0.3%38,000252億1701万+1.81%17.311.62
02/202,0172,0242,0172,020-0.25%25,100251億4233万+1.61%17.261.61
02/172,0152,0252,0132,025+0.25%19,200252億456万+2.02%17.31.62
02/162,0202,0212,0152,020+0.2%31,000251億4233万+1.87%17.261.61
02/152,0122,0162,0102,016+0.3%22,500250億9254万+1.77%17.231.61
02/142,0082,0102,0072,010+0.15%16,700250億1786万+1.57%17.171.61
02/132,0072,0102,0052,0070%18,700249億8052万+1.47%17.151.6
02/102,0072,0072,0032,007+0.3%16,300249億8052万+1.57%17.151.6
02/092,0012,0052,0002,001+0.05%19,700249億584万+1.37%17.11.6
02/081,9982,0001,9982,000+0.2%13,400248億9340万+1.42%17.091.6
02/071,9951,9981,9931,9960%9,500248億4361万+1.37%17.051.59
02/061,9941,9961,9931,996+0.2%13,600248億4361万+1.47%17.051.59
02/031,9971,9981,9921,992-0.05%13,400247億9382万+1.43%17.021.59
02/021,9881,9961,9881,993+0.25%17,500248億627万+1.63%17.031.59
02/011,9821,9881,9821,988+0.61%15,300247億4403万+1.58%16.991.59
01/311,9761,9801,9751,976-0.1%10,300245億9467万+1.13%16.881.58
01/301,9781,9781,9741,9780%12,200246億1957万+1.38%16.91.58
01/271,9751,9781,9731,978+0.41%12,400246億1957万+1.54%16.91.58
01/261,9671,9721,9651,970+0.46%15,600245億1999万+1.29%16.831.57
01/251,9661,9671,9591,961+0.26%9,900244億797万+0.93%16.761.57
01/241,9541,9641,9541,956+0.05%6,800243億4574万+0.77%16.711.56
01/231,9611,9671,9521,955-0.26%14,200243億3329万+0.83%16.71.56
01/201,9591,9631,9591,960+0.05%8,900243億9553万+1.19%16.751.57
01/191,9561,9601,9521,959+0.1%7,200243億8308万+1.24%16.741.56
01/181,9671,9711,9551,957-0.51%12,200243億5819万+1.24%16.721.56
01/171,9711,9711,9641,9670%10,200244億8265万+1.92%16.811.57
01/161,9701,9761,9661,967-0.15%10,000244億8265万+2.02%16.811.57
01/131,9691,9771,9631,970-0.15%10,200245億1999万+2.34%16.831.57
01/121,9691,9741,9661,973+0.31%6,800245億5733万+2.65%16.861.58
01/111,9701,9701,9671,967-0.15%7,900244億8265万+2.5%16.811.57
01/101,9751,9761,9621,970+0.25%11,300245億1999万+2.82%16.831.57
01/061,9601,9651,9561,965+0.31%10,400244億5776万+2.66%16.791.57
01/051,9501,9591,9491,959+0.72%14,600243億8308万+2.51%16.741.56
01/041,9401,9491,9361,945+0.67%13,200242億883万+1.94%16.621.55
2016
12/301,9151,9391,9151,932-0.1%7,700240億4702万+1.36%16.511.54
12/291,9251,9391,9171,934+0.68%12,800240億7191万+1.52%16.521.54
12/281,9101,9211,9101,921+0.37%9,800239億1011万+0.89%16.411.53
12/271,9061,9151,9051,914+0.42%6,900238億2298万+0.58%16.351.53
12/261,9091,9161,9011,906-0.16%13,200237億2341万+0.21%16.291.52
12/221,9091,9171,9071,9090%7,200237億6075万+0.42%16.311.52
12/211,9101,9111,9041,909+0.21%6,100237億6075万+0.47%16.311.52
12/201,9071,9121,9041,905-0.05%8,900237億1096万+0.32%16.281.52
12/191,9081,9121,9061,9060%10,100237億2341万+0.42%16.291.52
12/161,9061,9101,9011,9060%8,500237億2341万+0.53%16.291.52
12/151,9101,9101,9041,906-0.16%6,700237億2341万+0.63%16.291.52
12/141,9101,9101,9051,909+0.21%7,000237億6075万+0.9%16.311.52
12/131,9071,9101,9031,905-0.1%5,800237億1096万+0.79%16.281.52
12/121,9041,9091,9011,907+0.16%8,400237億3585万+0.95%16.291.52
12/091,9011,9041,9011,904+0.05%5,500236億9851万+0.9%16.271.52
12/081,9011,9041,8981,903+0.16%10,100236億8607万+0.85%16.261.52
12/071,9051,9051,8951,900+0.37%6,300236億4873万+0.74%16.231.52
12/061,9061,9061,8921,893-0.11%4,600235億6160万+0.42%16.171.51
12/051,9001,9001,8951,895-0.26%2,400235億8649万+0.53%16.191.51
12/021,9031,9031,8901,900-0.21%4,800236億4873万+0.85%16.231.52
12/011,9031,9091,8891,904+0.05%5,000236億9851万+1.12%16.271.52
11/301,8941,9101,8931,903+0.26%7,400236億8607万+1.17%16.261.52
11/291,8991,8991,8871,8980%5,500236億2383万+0.96%16.221.52
11/281,8901,8991,8871,898+0.16%5,300236億2383万+1.01%16.221.52
11/251,9041,9041,8901,895-0.47%3,500235億8649万+0.96%16.191.51
11/241,9001,9041,8941,904+0.21%8,800236億9851万+1.49%16.271.52
11/221,8991,9001,8921,900+0.11%5,100236億4873万+1.39%16.231.52
11/211,8851,8991,8851,898+0.69%4,300236億2383万+1.39%16.221.52
11/181,8861,8861,8831,885+0.11%1,300234億6202万+0.8%16.111.51
11/171,8801,8831,8801,883+0.11%2,600234億3713万+0.75%16.091.5
11/161,8821,8821,8771,881-0.05%7,600234億1224万+0.64%16.071.5
11/151,8721,8831,8721,882+0.32%4,100234億2468万+0.75%16.081.5
11/141,8631,8841,8631,876+0.75%4,700233億5000万+0.43%16.031.5
11/111,8561,8621,8561,862+0.32%3,400231億7575万-0.27%15.911.49
11/101,8551,8791,8551,856+0.32%9,600231億107万-0.54%15.861.48
11/091,8701,8711,8481,850-0.91%11,200230億2639万-0.86%15.811.48
11/081,8731,8801,8621,867-0.37%3,900232億3798万+0.05%15.951.49
11/071,8771,8851,8741,874+0.05%2,800233億2511万+0.48%16.011.5
11/041,8831,8891,8601,873-0.69%8,400233億1266万+0.54%161.5
11/021,8881,8881,8811,886-0.11%5,000234億7447万+1.29%16.111.51
11/011,8901,8901,8851,888+0.32%2,400234億9936万+1.51%16.131.51
10/311,8851,8901,8711,882+0.27%7,200234億2468万+1.35%16.081.5
10/281,8851,8851,8671,8770%6,400233億6245万+1.19%16.041.5
10/271,8751,8831,8751,877+0.27%4,200233億6245万+1.35%16.041.5
10/261,8771,8771,8701,872+0.11%4,000233億22万+1.19%161.5
10/251,8711,8771,8681,870+0.16%4,100232億7532万+1.25%15.981.49
10/241,8621,8721,8621,867+0.32%2,600232億3798万+1.19%15.951.49
10/211,8611,8701,8611,861+0.05%1,700231億6330万+0.98%15.91.49
10/201,8651,8661,8571,860+0.16%4,200231億5086万+1.03%15.891.49
10/191,8551,8581,8551,857+0.05%2,700231億1352万+0.92%15.871.48
10/181,8511,8641,8511,856-0.22%4,700231億107万+0.98%15.861.48
10/171,8571,8601,8551,860+0.16%4,000231億5086万+1.25%15.891.49
10/141,8581,8651,8531,857-0.21%3,200231億1352万+1.2%15.871.48
10/131,8611,8621,8581,8610%1,100231億6330万+1.53%15.91.49
10/121,8581,8651,8531,861-0.64%8,400231億6330万+1.58%15.91.49
10/111,8771,8771,8731,873+0.16%4,800233億1266万+2.35%161.5
10/071,8601,8701,8581,870+0.75%3,800232億7532万+2.3%15.981.49
10/061,8521,8621,8521,856+0.32%5,900231億107万+1.64%15.861.48
10/051,8511,8521,8421,850-0.05%2,500230億2639万+1.43%15.811.48
10/041,8511,8521,8461,851+0.93%4,100230億3884万+1.48%15.821.48
10/031,8501,8501,8311,834-0.49%6,400228億2724万+0.6%15.671.46