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
02/28594596589596-0.17%6,80033億853万-5.25%35.10.9
02/27608609572597-2.13%30,00033億1408万-5.24%35.160.9
02/24606616606610-6.15%46,80033億8625万-3.33%35.920.92
02/23648652641650+0.78%37,20036億829万+2.85%38.280.98
02/22639646637645+1.1%18,60035億8054万+2.38%37.990.97
02/21637638636638+0.16%10,20035億4168万+1.43%37.570.96
02/20634637634637+0.47%5,70035億3613万+1.43%37.510.96
02/17635638634634-0.31%4,90035億1947万+1.12%37.340.95
02/16637637634636-0.16%3,60035億3058万+1.44%37.460.96
02/156376386366370%4,40035億3613万+1.76%37.510.96
02/14636638636637+0.16%7,20035億3613万+1.92%37.510.96
02/13633636630636+0.63%7,50035億3058万+1.76%37.460.96
02/10630632626632+0.16%7,10035億837万+1.28%37.220.95
02/09630633630631+0.16%2,80035億282万+1.28%37.160.95
02/08630637626630-0.47%13,10034億9727万+1.12%37.10.95
02/076336346316330%4,90035億1392万+1.77%37.280.95
02/06633635632633+0.16%9,70035億1392万+1.93%37.280.95
02/03626632626632+1.12%19,30035億837万+2.1%37.220.95
02/02628628625625-0.32%3,90034億6951万+1.3%36.810.94
02/01623627622627+0.16%3,20034億8062万+1.79%36.920.94
01/316236266226260%4,40034億7506万+2.12%36.870.94
01/306266286236260%6,50034億7506万+2.45%36.870.94
01/27626629626626-0.32%6,90034億7506万+2.79%36.870.94
01/26627628625628+0.32%3,70034億8617万+3.29%36.980.94
01/25627628620626+0.16%4,60034億7506万+3.3%36.870.94
01/24624625616625+0.32%5,80034億6951万+3.31%36.810.94
01/23624624618623+0.48%5,40034億5841万+3.32%36.690.94
01/20619620616620+0.32%4,10034億4176万+2.99%36.510.93
01/19611622611618+1.31%4,50034億3066万+3%36.390.93
01/18607610605610-0.16%3,30033億8625万+1.84%35.920.92
01/17624624610611-1.61%6,10033億9180万+2.17%35.980.92
01/16629629615621+0.16%5,20034億4731万+4.02%36.570.93
01/13620629620620-0.16%6,70034億4176万+4.2%36.510.93
01/12620622620621+0.16%5,20034億4731万+4.72%36.570.93
01/11620622617620+0.49%7,60034億4176万+4.91%36.510.93
01/10619620614617+0.65%14,30034億2510万+4.58%36.340.93
01/06616617602613-0.65%16,90034億290万+4.25%36.10.92
01/05614617612617-0.16%9,20034億2510万+5.11%36.340.93
01/04628631611618-1.12%32,80034億3066万+5.64%36.390.93
2016
12/30596625596625+4.69%35,60034億6951万+7.2%36.810.94
12/29598602597597+0.67%9,30033億1408万+2.58%35.160.9
12/28586594586593+1.54%6,20032億9187万+2.07%34.920.89
12/27578584578584+1.39%2,90032億4191万+0.69%34.390.88
12/26574577570576+0.7%4,10031億9750万-0.69%33.920.87
12/22564574564572+0.88%4,10031億7530万-1.38%33.690.86
12/21584584567567-2.91%6,90031億4754万-2.24%33.390.85
12/20584586584584-0.85%2,30032億4191万+0.69%34.390.88
12/195895895845890%3,20032億6967万+1.73%34.690.89
12/165895895885890%1,90032億6967万+1.9%34.690.89
12/155905905885890%2,60032億6967万+2.26%34.690.89
12/14588589586589+0.68%2,20032億6967万+2.43%34.690.89
12/13588588582585-0.34%5,90032億4746万+2.09%34.450.88
12/12585588584587+0.69%5,20032億5857万+2.62%34.570.88
12/09583583581583+0.17%2,20032億3636万+2.1%34.330.88
12/08581582580582+0.17%1,90032億3081万+2.11%34.270.88
12/07580581577581+0.35%4,00032億2526万+2.11%34.220.87
12/06579579577579+0.7%2,40032億1416万+1.76%34.10.87
12/055785795745750%2,20031億9195万+1.23%33.860.86
12/025755775755750%2,50031億9195万+1.23%33.860.86
12/01575577574575-0.17%2,60031億9195万+1.23%33.860.86
11/30577580573576-0.52%2,70031億9750万+1.41%33.920.87
11/29578579576579+0.17%1,90032億1416万+2.12%34.10.87
11/285725795725780%2,50032億861万+1.94%34.040.87
11/25581581574578+0.17%3,20032億861万+2.12%34.040.87
11/24580581577577-0.35%3,70032億305万+1.94%33.980.87
11/22578579576579+0.52%4,40032億1416万+2.48%34.10.87
11/21574576573576+0.52%2,30031億9750万+2.13%33.920.87
11/185745745725730%3,10031億8085万+1.78%33.750.86
11/17568573568573+0.35%1,40031億8085万+1.96%33.750.86
11/165665735665710%2,30031億6975万+1.78%33.630.86
11/15565574565571+0.35%2,20031億6975万+1.78%33.630.86
11/14558569558569+1.97%7,90031億5864万+1.61%33.510.86
11/11552558551558+0.9%2,50030億9758万-0.36%32.860.84
11/10552556552553+1.47%3,70030億6983万-1.25%32.570.83
11/09556556545545-1.8%8,90030億2542万-2.85%32.10.82
11/085555575535550%90030億8093万-1.25%32.690.83
11/07554555552555-0.18%1,80030億8093万-1.6%32.690.83
11/04553556552556+0.18%1,90030億8648万-1.42%32.740.84
11/02565565552555-2.29%7,30030億8093万-1.6%32.690.83
11/01564571563568+0.53%4,20031億5309万+0.89%33.450.85
10/31570570565565+0.18%4,30031億3644万+0.36%33.270.85
10/28567567564564-0.7%2,60031億3089万+0.53%33.220.85
10/27574574568568-1.22%3,30031億5309万+1.43%33.450.85
10/26573575571575+0.7%2,80031億9195万+3.05%33.860.86
10/25574574571571-0.17%1,60031億6975万+2.7%33.630.86
10/24572572564572+0.88%2,30031億7530万+3.25%33.690.86
10/21567568563567-0.18%1,00031億4754万+2.72%33.390.85
10/20560569560568+1.07%3,10031億5309万+3.09%33.450.85
10/19561562557562+1.63%1,50031億1979万+2.37%33.10.85
10/18555556553553+0.18%1,50030億6983万+1.1%32.570.83
10/17554554548552+0.73%2,70030億6427万+1.28%32.510.83
10/14545554545548-1.26%3,00030億4207万+0.74%32.270.82
10/13550555549555+0.18%8,60030億8093万+2.21%32.690.83
10/12554559554554-0.36%4,70030億7538万+2.4%32.630.83
10/11555561555556+0.36%2,60030億8648万+3.15%32.740.84
10/07556559552554-2.46%6,20030億7538万+2.97%32.630.83
10/06572580568568-0.7%4,60031億5309万+5.97%33.450.85
10/05584587572572-0.52%6,60031億7530万+7.12%33.690.86
10/04574578574575+0.17%5,10031億9195万+8.29%33.860.86
10/03579579571574-2.38%9,20031億8640万+8.51%33.80.86