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
02/28359360354355-1.11%4,474,8001788億1786万-2.74%122.22
02/27363363357359-1.64%5,425,6001808億3271万-1.91%12.132.25
02/24366369363365-1.62%5,386,8001838億5498万-0.54%12.342.29
02/23372375368371-0.8%7,112,6001868億7726万+0.54%12.542.32
02/22382384369374-1.06%10,468,0001883億8840万+1.08%12.642.34
02/21368382367378+3.28%8,313,9001902億7514万+1.89%12.772.37
02/20363367361366+0.83%3,071,5001842億3466万-1.61%12.362.29
02/17364364360363-0.27%3,902,8001827億2454万-2.94%12.262.27
02/16364367362364+0.28%3,841,2001832億2791万-3.7%12.292.28
02/15363365361363+0.28%3,138,9001827億2454万-4.97%12.262.27
02/14367367360362-0.55%6,628,3001822億2117万-6.22%12.232.27
02/13365367361364+0.83%5,289,3001832億2791万-6.67%12.292.28
02/10365366356361+0.28%6,751,2001817億1779万-8.14%12.192.26
02/09370370359360+1.41%6,294,3001812億1442万-9.32%12.162.25
02/083553603533550%4,597,5001786億9755万-11.47%11.992.22
02/07354356352355+0.28%2,583,4001786億9755万-12.13%11.992.22
02/063583623523540%5,058,4001781億9418万-13.02%11.962.22
02/03361363350354-1.94%6,458,5001781億9418万-13.66%11.962.22
02/02363372359361+0.28%5,476,1001817億1779万-12.59%12.192.26
02/01366367358360-1.91%7,620,4001812億1442万-13.46%12.162.25
01/31374374367367-2.39%4,323,0001847億3803万-12.41%12.392.3
01/30381382375376-1.31%4,239,8001892億6839万-10.9%12.72.35
01/27387388380381-0.78%3,999,9001917億8526万-10.35%12.872.39
01/26385386382384+1.05%2,906,3001932億9538万-10.07%12.972.4
01/253883893763800%3,814,8001912億8189万-11.63%12.832.38
01/24388388375380-2.31%5,628,9001912億8189万-12.04%12.832.38
01/23400401389389-2.75%4,194,6001958億641万-10.57%13.142.44
01/20399401395400+0.5%3,790,2002013億4336万-8.47%13.512.5
01/19408412395398-1.24%6,022,7002003億3664万-9.34%13.442.49
01/18401404398403-0.49%4,712,6002028億5343万-8.62%13.612.52
01/17423423403405-4.03%7,629,6002038億6015万-8.37%13.682.54
01/16439443421422-7.86%8,123,0002124億1724万-4.95%14.252.64
01/13447459447458+1.33%2,002,2002305億3814万+2.92%15.472.87
01/12457460449452-1.53%2,094,1002275億1799万+1.8%15.262.83
01/11463464457459-1.08%1,924,1002310億4150万+3.61%15.52.87
01/10460472460464+1.53%2,927,9002335億5829万+4.98%15.672.9
01/06456461453457+0.44%2,410,6002300億3478万+3.63%15.432.86
01/05446455445455+2.48%2,622,5002290億2807万+3.41%15.372.85
01/04437445436444+2.54%1,753,6002234億9112万+1.14%14.992.78
2016
12/304304354274330%1,765,1002179億5418万-1.14%14.622.71
12/29439439429433-0.92%2,290,6002179億5418万-1.14%14.622.71
12/284374414374370%974,9002199億6762万-0.23%14.762.74
12/27434439434437+0.46%1,312,7002199億6762万-0.23%14.762.74
12/26437439434435-0.46%994,4002189億6090万-0.46%14.692.72
12/22436438431437+0.23%2,280,9002199億6762万0%14.762.74
12/21433440433436+0.23%2,087,4002193億7043万-0.23%14.722.73
12/20439441434435-2.03%2,641,4002188億6729万-0.23%14.682.72
12/19439446439444-0.67%2,044,6002233億9558万+1.83%14.992.78
12/16444447438447+1.36%2,440,6002249億501万+2.76%15.092.8
12/15445445435441-1.34%4,020,6002218億8615万+1.38%14.892.76
12/14450452445447-0.89%1,951,5002249億501万+3.23%15.092.8
12/13445452444451+1.35%2,441,7002269億1758万+4.4%15.222.82
12/12448452441445+0.45%2,481,0002238億9872万+3.25%15.022.78
12/094444444364430%2,278,0002228億9243万+2.78%14.952.77
12/08443443434443+0.68%2,591,3002228億9243万+3.02%14.952.77
12/07443443438440-0.68%2,251,2002213億8300万+2.09%14.852.75
12/06438448437443+1.61%3,347,3002228億9243万+2.78%14.952.77
12/05434436430436+0.23%1,568,7002193億7043万+0.93%14.722.73
12/02434438432435-0.23%1,793,1002188億6729万+0.69%14.682.72
12/01440441433436-0.23%2,391,7002193億7043万+0.69%14.722.73
11/30433440432437+1.86%2,966,7002199億6762万+0.69%14.762.74
11/29430432425429-1.15%2,303,5002159億4075万-1.38%14.492.69
11/28422434421434+2.36%2,291,7002184億5754万-0.46%14.662.72
11/25431434421424-1.62%2,715,1002134億2396万-2.97%14.322.65
11/24428433425431+0.94%2,689,7002169億4747万-1.82%14.562.7
11/22427428425427-0.23%2,203,8002149億3403万-3.17%14.422.67
11/21429430423428-0.23%1,781,6002151億8436万-3.39%14.422.67
11/18428431425429+1.18%2,082,5002156億8712万-3.38%14.462.68
11/17425428419424-0.93%3,435,4002131億7329万-4.5%14.292.65
11/16435437425428-0.93%3,495,6002151億8436万-3.82%14.422.67
11/15431433424432+0.23%2,928,2002171億9543万-3.14%14.562.7
11/14426435425431+2.13%2,325,7002166億9266万-3.58%14.522.69
11/11431435419422-2.31%3,248,6002121億6775万-5.8%14.222.64
11/10427436421432+7.73%3,898,3002171億9543万-3.79%14.562.7
11/09429433389401-6.09%7,681,7002016億964万-10.69%13.512.51
11/08430431425427-0.47%1,970,3002146億8159万-5.32%14.392.67
11/07433433427429+0.7%1,656,6002156億8712万-5.09%14.462.68
11/04433434425426-2.29%2,444,0002141億7882万-5.75%14.362.66
11/02446447433436-3.75%3,437,2002192億649万-3.75%14.692.72
11/01454457451453-0.66%2,171,2002277億5354万-0.22%15.272.83
10/31453456449456+0.66%2,184,6002292億6184万+0.44%15.372.85
10/28448456448453+0.44%4,174,2002277億5354万0%15.272.83
10/27454454449451-0.88%2,872,0002267億4800万-0.44%15.22.82
10/26445457438455+2.25%3,992,4002287億5907万+0.66%15.332.84
10/25459461444445-4.51%7,033,9002237億3140万-1.11%152.78
10/24465467462466-0.21%1,856,7002342億8951万+3.79%15.72.91
10/21463470462467+1.08%2,852,7002347億9228万+4.47%15.742.92
10/20468477462462-2.33%6,287,4002322億7844万+3.82%15.572.89
10/19470475463473+0.64%3,705,7002378億888万+6.53%15.942.96
10/18469471462470-0.42%3,800,9002363億58万+6.33%15.842.94
10/17461475457472+4.66%11,961,0002373億611万+7.27%15.912.95
10/14437452435451+3.2%2,619,7002267億4800万+2.73%15.22.82
10/13444447436437-1.35%2,583,5002197億926万-0.23%14.732.73
10/12460461443443-4.73%3,256,0002227億2586万+1.14%14.932.77
10/11456466455465+3.33%3,982,8002337億8674万+6.41%15.672.91
10/07456456448450-0.66%1,869,1002262億4524万+3.45%15.172.81
10/06446456445453+2.03%2,879,8002277億5354万+4.38%15.272.83
10/05447448443444-0.22%1,253,2002232億2863万+2.54%14.962.77
10/04443446441445+0.45%952,8002237億3140万+3.01%152.78
10/03446449441443-0.45%1,409,8002227億2586万+2.78%14.932.77