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
02/281,7991,8001,7901,799+0.17%3,700338億3076万-1.26%82.912.37
02/271,8001,8001,7961,796-0.06%7,400337億7435万-1.43%82.772.37
02/241,7831,8101,7701,797-5.67%24,800337億9315万-1.43%82.822.37
02/231,8661,9051,8661,905+2.31%13,900358億2413万+4.56%87.792.51
02/221,8601,8651,8581,862+0.16%4,800350億1550万+2.42%85.812.45
02/211,8531,8631,8511,859+0.38%3,200349億5908万+2.42%85.672.45
02/201,8601,8651,8481,852-0.22%11,000348億2745万+2.15%85.352.44
02/171,8371,8561,8361,856+0.87%4,500349億267万+2.54%85.542.45
02/161,8401,8401,8271,840+0.71%3,600346億178万+1.77%84.82.43
02/151,8391,8391,8221,827-0.16%3,900343億5731万+1.16%84.22.41
02/141,8241,8341,8221,830+0.66%2,600344億1373万+1.39%84.342.41
02/131,8101,8181,8091,818+0.44%5,200341億8806万+0.78%83.782.4
02/101,8101,8101,8061,8100%3,300340億3762万+0.39%83.422.39
02/091,8091,8101,8081,810+0.06%2,700340億3762万+0.44%83.422.39
02/081,8091,8091,8081,809+0.06%2,700340億1882万+0.44%83.372.38
02/071,8091,8091,8071,808-0.06%2,600340億1万+0.44%83.322.38
02/061,8091,8101,8081,809+0.06%2,900340億1882万+0.61%83.372.38
02/031,8091,8101,8071,808+0.06%1,700340億1万+0.61%83.322.38
02/021,8151,8151,8071,807-0.39%3,200339億8121万+0.67%83.282.38
02/011,8121,8141,8081,814+0.28%2,000341億1284万+1.11%83.62.39
01/311,8081,8141,8061,809-0.06%1,700340億1882万+0.95%83.372.38
01/301,8061,8101,8061,810+0.33%2,000340億3762万+1.06%83.422.39
01/271,8001,8111,8001,804-0.06%1,300339億2479万+0.84%83.142.38
01/261,8101,8101,8051,805-0.22%1,300339億4360万+0.95%83.182.38
01/251,8071,8091,8001,809+0.11%3,700340億1882万+1.23%83.372.38
01/241,8001,8071,7961,807+0.39%1,300339億8121万+1.23%83.282.38
01/231,7941,8001,7871,800+0.67%2,000338億4957万+0.9%82.952.37
01/201,7901,7901,7871,788-0.22%1,000336億2391万+0.28%82.42.36
01/191,7851,7961,7821,792-0.11%3,600336億9913万+0.56%82.592.36
01/181,8001,8001,7861,794-0.33%6,000337億3674万+0.73%82.682.36
01/171,7961,8021,7941,800+0.22%1,200338億4957万+1.12%82.952.37
01/161,8031,8101,7901,796-0.28%6,300337億7435万+1.01%82.772.37
01/131,8001,8031,7961,801+0.33%2,100338億6837万+1.41%832.37
01/121,8001,8041,7911,795-0.44%3,800337億5554万+1.18%82.722.37
01/111,7991,8041,7961,803+0.22%4,200339億599万+1.75%83.092.38
01/101,8001,8001,7971,799-0.06%2,500338億3076万+1.58%82.912.37
01/061,7941,8001,7931,800+0.84%2,400338億4957万+1.75%82.952.37
01/051,7811,7901,7811,785+0.45%2,000335億6749万+0.96%82.262.35
01/041,7801,7851,7771,777+0.06%1,600334億1705万+0.57%81.892.34
2016
12/301,7731,7781,7691,776+0.23%1,500333億9824万+0.57%81.852.34
12/291,7791,7791,7701,772+0.17%1,600333億2302万+0.45%81.662.34
12/281,7701,7791,7691,769-0.06%1,500332億6660万+0.34%81.532.33
12/271,7771,7771,7591,770+0.28%1,900332億8541万+0.45%81.572.33
12/261,7791,7801,7521,765-0.79%4,200331億9138万+0.28%81.342.33
12/221,7781,7791,7631,779+0.34%2,300334億5466万+1.14%81.992.35
12/211,7731,7731,7721,773+0.06%2,100333億4183万+0.91%81.712.34
12/201,7691,7721,7691,772+0.17%800333億2302万+0.97%81.662.34
12/191,7741,7741,7651,769-0.28%4,800332億6660万+0.91%81.532.33
12/161,7771,7771,7691,774-0.17%2,100333億6063万+1.31%81.762.34
12/151,7721,7771,7711,777+0.62%1,100334億1705万+1.6%81.892.34
12/141,7821,7821,7661,766-0.9%3,500332億1019万+1.09%81.392.33
12/131,7701,7901,7701,782+0.68%6,900335億1107万+2.18%82.122.35
12/121,7651,7701,7581,770+0.28%3,500332億8541万+1.61%81.572.33
12/091,7571,7651,7571,765+0.46%1,300331億9138万+1.44%81.342.33
12/081,7591,7601,7571,757-0.06%1,600330億4094万+1.04%80.972.32
12/071,7541,7591,7541,758+0.23%400330億5975万+1.21%81.022.32
12/061,7421,7541,7421,754+0.63%1,000329億8452万+1.04%80.832.31
12/051,7541,7541,7421,743-0.63%1,500327億7767万+0.52%80.332.3
12/021,7621,7621,7501,754-0.34%1,100329億8452万+1.21%80.832.31
12/011,7631,7631,7421,7600%1,400330億9736万+1.62%81.112.32
11/301,7631,7631,7501,760-0.17%3,900330億9120万+1.73%81.12.32
11/291,7611,7631,7611,763+0.28%1,800331億4760万+2.03%81.242.32
11/281,7551,7601,7551,758+0.17%3,300330億5359万+1.85%812.32
11/251,7491,7551,7461,755+0.75%1,900329億9719万+1.8%80.872.31
11/241,7491,7501,7381,742-0.4%1,300327億5276万+1.1%80.272.3
11/221,7401,7491,7401,749+0.81%1,200328億8438万+1.57%80.592.31
11/211,7441,7441,7281,735+0.46%3,800326億2115万+0.87%79.942.29
11/181,7271,7311,7261,727+0.06%5,000324億7074万+0.41%79.582.28
11/171,7281,7281,7251,726-0.06%1,300324億5193万+0.41%79.532.27
11/161,7301,7301,7251,727-0.12%900324億7074万+0.47%79.582.28
11/151,7301,7301,7211,729+0.23%1,600325億834万+0.64%79.672.28
11/141,7251,7251,7241,7250%1,900324億3313万+0.41%79.482.27
11/111,7211,7301,7211,725+0.29%2,200324億3313万+0.47%79.482.27
11/101,7181,7201,7131,720+0.41%3,100323億3912万+0.17%79.252.27
11/091,7171,7181,6771,713-0.12%7,000322億751万-0.23%78.932.26
11/081,7251,7251,7151,715-0.58%1,500322億4511万-0.12%79.022.26
11/071,7251,7251,7201,7250%700324億3313万+0.47%79.482.27
11/041,7171,7251,7171,725+0.06%900324億3313万+0.47%79.482.27
11/021,7221,7251,7221,724+0.41%1,400324億1433万+0.47%79.442.27
11/011,7171,7201,7171,7170%2,400322億8272万+0.12%79.122.26
10/311,7191,7191,7171,7170%600322億8272万+0.18%79.122.26
10/281,7201,7201,7171,7170%700322億8272万+0.18%79.122.26
10/271,7191,7191,7171,7170%700322億8272万+0.29%79.122.26
10/261,7201,7201,7171,717+0.12%1,500322億8272万+0.29%79.122.26
10/251,7111,7151,7111,715+0.23%2,100322億4511万+0.23%79.022.26
10/241,7151,7181,7021,711-0.29%3,000321億6991万0%78.842.26
10/211,7181,7181,7151,716-0.17%500322億5911万+0.35%79.062.26
10/201,7191,7191,7121,7190%1,000323億1551万+0.53%79.192.27
10/191,7061,7191,7031,719+0.47%1,200323億1551万+0.59%79.192.27
10/181,7191,7201,7111,711-0.47%4,300321億6512万+0.18%78.832.25
10/171,7181,7191,7181,719+0.06%600323億1551万+0.64%79.192.27
10/141,7081,7201,7081,718+0.7%900322億9671万+0.64%79.152.26
10/131,7101,7191,7061,706-0.81%700320億7112万-0.06%78.62.25
10/121,7181,7201,7181,720+0.12%3,400323億3431万+0.76%79.242.27
10/111,7111,7181,7111,718+0.53%2,200322億9671万+0.76%79.152.26
10/071,7101,7101,7071,709+0.06%1,000321億2752万+0.29%78.732.25
10/061,7201,7251,7081,708-0.81%5,100321億872万+0.23%78.692.25
10/051,7201,7221,7161,722+0.12%1,500323億7191万+1.12%79.332.27
10/041,7201,7211,7101,720+0.64%1,200323億3431万+1.12%79.242.27
10/031,7021,7091,7021,709-0.93%1,700321億2752万+0.47%78.732.25