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
02/282,2602,3982,2562,346+3.9%1,033,5001454億5200万+0.95%21.158.86
02/272,2882,2932,2582,258-1.31%333,7001399億9600万-2.59%20.358.53
02/242,2752,3122,2692,288-0.61%304,9001418億5600万-1.17%20.628.64
02/232,2802,3042,2592,302-0.43%376,5001427億2400万-0.48%20.758.69
02/222,3302,3302,3062,312-0.39%197,0001433億4400万0%20.848.73
02/212,3192,3262,2892,3210%281,4001439億200万+0.43%20.928.77
02/202,3502,3502,3162,321-1.53%246,9001439億200万+0.43%20.928.77
02/172,3692,3812,3282,357+0.3%366,5001461億3400万+1.86%21.258.9
02/162,2982,3542,2952,350+2.17%414,0001457億+1.12%21.188.88
02/152,3272,3272,3002,300-0.3%217,3001426億-1.08%20.738.69
02/142,3502,3542,3012,307-1.83%304,6001430億3400万-1.07%20.88.71
02/132,3412,3582,3262,350+0.77%364,4001457億+0.56%21.188.88
02/102,3702,3732,3282,332-0.55%234,4001445億8400万-0.3%21.028.81
02/092,3452,3772,3402,345+0.04%303,5001453億9000万+0.21%21.148.86
02/082,3112,3522,3052,344+0.77%335,9001453億2800万+0.09%21.138.85
02/072,3212,3382,2982,326-0.64%294,6001442億1200万-0.81%20.978.79
02/062,3782,3912,3182,341-1.14%504,4001451億4200万-0.3%21.18.84
02/032,3812,4042,3602,368-0.55%634,4001468億1600万+0.77%21.358.94
02/022,2992,3902,2882,381+3.43%804,6001476億2200万+1.32%21.468.99
02/012,2832,3222,2822,302-0.26%597,0001427億2400万-2%20.758.69
01/312,2772,3142,2642,308-1.2%639,4001430億9600万-1.87%20.88.72
01/302,3402,3682,3172,336-0.43%587,6001448億3200万-0.85%21.068.82
01/272,3102,3572,2872,346+2.04%735,6001454億5200万-0.55%21.158.86
01/262,2792,3022,2422,299+1.82%637,7001425億3800万-2.54%20.728.68
01/252,2602,2762,2162,258+2.96%665,0001399億9600万-4.4%20.358.53
01/242,1702,2142,1382,193+0.32%977,8001359億6600万-7.31%19.778.28
01/232,2122,2252,1732,186-2.58%672,3001355億3200万-7.92%19.718.26
01/202,2402,2782,2062,244-0.75%943,6001391億2800万-5.75%20.238.48
01/192,3232,3552,2332,261-1.91%1,001,6001401億8200万-5.16%20.388.54
01/182,2652,3182,2262,305-0.43%893,2001429億1000万-3.39%20.788.71
01/172,4062,4182,3022,315-3.78%971,9001435億3000万-2.89%20.878.74
01/162,5992,6112,3672,406-7.28%1,819,3001491億7200万+1.26%21.699.09
01/132,4202,6022,4192,595+9.13%2,400,6001608億9000万+9.73%23.399.8
01/122,4892,4902,3452,378-3.53%723,6001474億3600万+1.28%21.448.98
01/112,4412,4792,4362,465+1.44%464,8001528億3000万+5.3%22.229.31
01/102,4352,4642,4102,430+0.7%509,0001506億6000万+4.02%21.99.18
01/062,3422,4162,3422,413+2.16%521,2001496億600万+3.34%21.759.11
01/052,3832,3902,3342,362-1.21%594,0001464億4400万+1.11%21.298.92
01/042,4412,4432,3882,391-1.12%376,6001482億4200万+2.22%21.559.03
2016
12/302,3902,4382,3802,418+1.3%242,8001499億1600万+3.29%21.89.13
12/292,3892,4102,3452,387-0.62%381,4001479億9400万+1.79%21.529.02
12/282,3552,4242,3432,402+1.48%314,4001489億2400万+2.17%21.659.07
12/272,3672,4102,3622,3670%298,8001467億5400万+0.55%21.348.94
12/262,3772,4062,3572,367-0.17%314,6001467億5400万+0.3%21.348.94
12/222,4192,4272,3622,371-1.62%468,4001470億200万+0.08%21.378.96
12/212,4402,4472,3872,410+0.42%451,6001494億2000万+1.39%21.729.1
12/202,3702,4142,3682,400+1.52%375,2001488億+0.76%21.639.06
12/192,3312,3972,3312,364+0.21%305,4001465億6800万-1.05%21.318.93
12/162,3632,3892,3402,359-0.51%429,1001462億5800万-1.54%21.268.91
12/152,4002,4312,3602,371-0.92%507,1001470億200万-1.58%21.378.96
12/142,3692,4672,3692,393+2.09%839,1001483億6600万-0.87%21.579.04
12/132,2652,3792,2622,344+1.25%791,0001453億2800万-3.22%21.138.85
12/122,3402,3682,2722,315-0.69%647,5001435億3000万-4.85%20.878.74
12/092,2452,3312,2442,331+4.11%1,331,2001445億2200万-4.62%21.018.8
12/082,1672,2392,1232,239+5.61%1,194,6001388億1800万-8.84%20.188.46
12/072,1402,1782,0712,120-0.89%1,237,7001314億4000万-14.34%19.118.01
12/062,2032,2182,1302,139-0.65%747,3001326億1800万-14.51%19.288.08
12/052,2122,2302,1432,153-3.28%869,7001334億8600万-14.73%19.418.13
12/022,3022,3152,2012,226-4.63%893,3001380億1200万-12.64%20.078.41
12/012,4052,4062,3292,334-2.87%643,4001447億800万-9.15%21.048.82
11/302,4292,4402,4012,403-1.15%259,6001489億8600万-7.15%21.659.07
11/292,4672,4952,4282,431-0.49%410,2001507億2200万-6.54%21.919.18
11/282,4112,4702,3852,443+0.21%371,1001514億6600万-6.51%22.029.22
11/252,5242,5362,4212,438-3.37%556,1001511億5600万-7.12%21.979.21
11/242,5362,5692,4652,523-0.24%559,3001564億2600万-4.21%22.749.53
11/222,4702,5472,4702,529+1.93%426,9001567億9800万-4.17%22.799.55
11/212,5002,5012,4352,481-1.82%677,8001538億2200万-6.16%22.369.37
11/182,6002,6002,5172,527-2.28%571,6001566億7400万-4.79%22.779.54
11/172,5472,6062,5262,586+0.39%355,8001603億3200万-3.18%23.39.76
11/162,5252,5802,5252,576+2.02%373,1001597億1200万-4.13%23.219.73
11/152,5132,5272,4652,525-1.48%645,6001565億5000万-6.62%22.759.53
11/142,5712,6172,5452,563+0.55%275,7001589億600万-5.84%23.19.68
11/112,6982,7022,5412,549-4.67%582,1001580億3800万-6.97%22.979.62
11/102,6272,6872,5802,674+6.36%486,7001657億8800万-3.01%24.110.1
11/092,5812,6112,4112,514-2.93%576,2001558億6800万-9.41%22.659.49
11/082,6282,6372,5802,590-1.45%295,0001605億8000万-7.53%23.349.78
11/072,6502,6562,5882,628+2.18%282,6001629億3600万-6.87%23.689.92
11/042,5822,5992,5182,572-2.28%567,2001594億6400万-9.44%23.189.71
11/022,6742,7042,6162,632-3.38%512,2001631億8400万-8.1%23.729.94
11/012,7802,7912,7112,724-2.3%311,9001688億8800万-5.61%24.5510.29
10/312,7202,7952,7062,788+2.69%389,5001728億5600万-3.96%25.1210.53
10/282,7282,7362,6792,715-0.66%801,9001683億3000万-6.96%24.4710.25
10/272,7512,7722,7132,733-0.8%389,1001694億4600万-6.79%24.6310.32
10/262,7862,8102,7472,755-1.82%442,9001708億1000万-6.36%24.8310.4
10/252,7902,8172,7522,806+2.86%574,7001739億7200万-4.98%25.2910.59
10/242,7272,7652,7232,728+0.15%327,6001691億3600万-7.78%24.5810.3
10/212,7502,7552,7072,724-0.95%827,9001688億8800万-8.13%24.5510.29
10/202,6862,8022,6812,750+3.42%1,058,0001705億-7.5%24.7810.38
10/192,6302,6802,6022,659+0.91%790,1001648億5800万-10.68%23.9610.04
10/182,7102,7132,6232,635-0.94%975,0001633億7000万-11.84%23.759.95
10/172,7482,7492,5762,660-2.81%1,174,0001649億2000万-11.48%23.9710.04
10/142,9242,9242,7252,737-6.9%1,229,5001696億9400万-9.46%24.6610.33
10/132,9953,0102,9282,940-1.93%730,0001822億8000万-3.1%26.4911.1
10/123,0403,0952,9902,998-0.03%401,1001858億7600万-1.19%27.0211.32
10/113,0253,0552,9902,999+0.64%357,4001859億3800万-1.09%27.0311.32
10/072,9993,0052,9602,980-0.6%270,1001847億6000万-1.72%26.8511.25
10/062,9983,0252,9542,9980%410,9001858億7600万-1.12%27.0211.32
10/053,0803,0902,9982,998-3.6%532,1001858億7600万-0.93%27.0211.32
10/043,1653,1653,1003,110-1.43%187,8001928億2000万+2.95%28.0311.74
10/033,1203,1753,1203,155+1.12%283,8001956億1000万+4.71%28.4311.91