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
20239/1, 株式分割 1→3
2017
02/282,2602,2732,2502,257+0.59%807,6005587億4445万+2.62%19.72.55
02/272,2002,2732,2002,243+1.82%1,060,8005554億4315万+2.2%19.582.53
02/242,2102,2272,2032,203-1.78%673,2005455億3926万+0.61%19.232.49
02/232,2272,2472,2232,243+0.45%801,0005554億4315万+2.53%19.582.53
02/222,2502,2502,2302,233-0.59%460,2005529億6718万+2.35%19.492.52
02/212,2432,2572,2332,247+0.45%390,3005562億6848万+3.2%19.612.53
02/202,2472,2472,2272,237+1.05%461,4005537億9251万+3.02%19.522.52
02/172,2032,2232,1832,213-0.15%461,4005480億1524万+2.14%19.322.5
02/162,2272,2332,2132,217-0.15%443,1005488億4056万+2.43%19.352.5
02/152,2202,2232,2132,220+0.91%500,1005496億6589万+2.78%19.382.5
02/142,2032,2202,1972,200-0.15%418,8005447億1394万+1.9%19.22.48
02/132,1902,2202,1832,203+0.92%542,7005455億3926万+1.86%19.232.49
02/102,1672,1902,1602,183+1.55%401,1005405億8732万+0.71%19.062.46
02/092,1602,1672,1472,150-0.46%465,0005323億3408万-0.97%18.772.43
02/082,1832,1902,1472,160-0.15%610,5005348億1005万-0.69%18.852.44
02/072,1532,1702,1432,163-0.15%471,0005356億3537万-0.58%18.882.44
02/062,1732,1732,1532,167+0.15%444,9005364億6070万-0.52%18.912.44
02/032,1602,1732,1572,163+0.15%441,0005356億3537万-0.72%18.882.44
02/022,1732,1832,1602,160-1.37%679,8005348億1005万-0.96%18.852.44
02/012,1902,1932,1772,190+0.15%647,4005422億3797万+0.32%19.122.47
01/312,1702,1932,1702,1870%677,7005414億1264万+0.12%19.092.47
01/302,1872,1932,1672,187-0.15%476,7005414億1264万+0.08%19.092.47
01/272,1872,1972,1632,190-0.3%648,9005422億3797万+0.18%19.122.47
01/262,1832,2002,1602,197+1.85%807,6005438億8862万+0.53%19.172.48
01/252,1732,1772,1402,157+0.15%825,0005339億8473万-1.16%18.832.43
01/242,1272,1672,1202,153+0.94%1,062,9005331億5940万-1.27%18.82.43
01/232,1332,1402,1132,133-0.16%906,0005282億746万-2.14%18.622.41
01/202,1232,1432,1102,137+1.1%949,5005290億3278万-2.03%18.652.41
01/192,1102,1302,1072,113+0.48%790,2005232億5551万-3.1%18.452.38
01/182,1172,1172,0932,103+0.32%1,179,0005207億7954万-3.52%18.362.37
01/172,1472,1472,0972,097-1.41%782,7005191億2889万-3.87%18.32.37
01/162,1332,1472,1232,127-0.78%709,5005265億5681万-2.49%18.562.4
01/132,1272,1502,1202,143+1.26%1,183,5005306億8343万-1.64%18.712.42
01/122,1872,1872,1002,117-3.79%2,337,6005240億8084万-2.91%18.482.39
01/112,2272,2432,1902,200-4.49%2,613,3005447億1394万+0.78%19.22.48
01/102,2902,3272,2732,303-0.86%1,221,6005702億9899万+5.42%20.112.6
01/062,3402,3502,2902,323+2.8%1,420,5005752億5093万+6.48%20.282.62
01/052,2472,2732,2272,260+1.19%908,1005595億6978万+3.76%19.732.55
01/042,2272,2472,2132,233+1.21%597,0005529億6718万+2.63%19.492.52
2016
12/302,2132,2202,1902,207+0.15%448,8005463億6459万+1.46%19.262.49
12/292,2032,2272,1932,2030%313,5005455億3926万+1.4%19.232.49
12/282,1932,2232,1932,203-0.15%381,6005455億3926万+1.44%19.232.49
12/272,2072,2332,2032,207-0.3%370,5005463億6459万+1.69%19.262.49
12/262,1902,2232,1872,213+0.45%343,5005480億1524万+2.14%19.322.5
12/222,2172,2302,2002,203-0.3%543,9005455億3926万+1.82%19.232.49
12/212,2132,2272,1932,210-0.3%939,0005471億8991万+2.27%19.292.49
12/202,1772,2232,1702,217+2.78%883,8005488億4056万+2.72%19.352.5
12/192,1632,1672,1372,157+1.25%816,3005339億8473万+0.17%18.832.43
12/162,1302,1372,1072,130+0.16%865,8005273億8213万-0.93%18.592.4
12/152,1432,1502,1202,127-0.47%828,0005265億5681万-1.18%18.562.4
12/142,1502,1632,1332,137-0.62%725,7005290億3278万-0.67%18.652.41
12/132,1502,1602,1272,150+0.94%1,069,5005323億3408万-0.09%18.772.43
12/122,1172,1332,0972,130+1.11%1,108,2005273億8213万-1.02%18.592.4
12/092,1072,1302,0872,107-0.47%762,9005216億486万-2.24%18.392.38
12/082,1332,1332,0972,117+0.63%657,6005240億8084万-1.73%18.482.39
12/072,1002,1072,0772,103+1.12%1,002,9005207億7954万-2.35%18.362.37
12/062,0672,1132,0672,080-4%1,505,4005150億227万-3.48%18.162.35
12/052,1702,1902,1402,167-1.37%753,9005364億6070万+0.49%18.912.44
12/022,2132,2202,1832,197-1.49%534,3005438億8862万+1.93%19.172.48
12/012,2332,2432,2172,230-0.3%664,2005521億4186万+3.53%19.472.52
11/302,2102,2502,2072,237+0.3%794,1005537億9251万+3.98%19.522.52
11/292,2272,2502,2202,230+0.6%735,6005521億4186万+3.82%19.472.52
11/282,2032,2272,2032,217+1.37%719,4005488億4056万+3.34%19.352.5
11/252,1832,1972,1732,187+0.31%538,5005414億1264万+2.04%19.092.47
11/242,1902,2072,1772,180+0.31%479,7005397億6200万+1.77%19.032.46
11/222,1572,1772,1472,173+1.09%414,3005381億1135万+1.56%18.972.45
11/212,1302,1632,1072,150+0.94%1,045,2005323億3408万+0.56%18.772.43
11/182,1332,1432,1172,130-0.16%623,7005273億8213万-0.28%18.592.4
11/172,1402,1602,1232,133-0.16%927,9005282億746万-0.08%18.622.41
11/162,1332,1472,1032,137+0.79%615,6005290億3278万+0.12%18.652.41
11/152,1132,1302,0872,120+0.63%642,6005249億616万-0.56%18.512.39
11/142,0802,1202,0802,107+0.96%836,1005216億486万-1.1%18.392.38
11/112,1632,1672,0802,087-3.54%1,237,8005166億5292万-2.17%18.212.35
11/102,1532,1732,1332,163+2.04%707,4005356億3537万+1%18.882.44
11/092,1602,1802,0972,120-1.7%1,085,4005249億616万-1.4%18.512.39
11/082,1832,1902,1502,157+0.31%795,9005339億8473万-0.2%18.832.43
11/072,1902,1902,1432,150-1.68%933,3005323億3408万-0.78%18.772.43
11/042,1402,1932,1372,187+4.46%2,263,5005414億1264万+0.63%19.092.47
11/022,1072,1102,0832,093-0.95%631,5005183億357万-3.93%18.272.36
11/012,1172,1172,0902,113-0.78%950,1005232億5551万-3.46%18.452.38
10/312,1232,1332,1002,130+0.79%1,005,0005273億8213万-3.01%18.592.4
10/282,1402,1472,1002,113-1.09%2,972,7005232億5551万-4.11%18.452.38
10/272,1602,1702,1302,137-1.69%930,3005290億3278万-3.32%18.652.41
10/262,1532,1772,1502,173+0.46%698,1005381億1135万-1.84%18.972.45
10/252,1532,1732,1472,163+0.31%606,3005356億3537万-2.42%18.882.44
10/242,1572,1632,1402,157+0.62%425,7005339億8473万-2.77%18.832.43
10/212,1872,1872,1332,143-1.08%1,182,0005306億8343万-3.45%18.712.42
10/202,1602,1802,1432,167+0.31%1,080,9005364億6070万-2.53%18.912.44
10/192,1402,1672,1402,160+0.78%1,128,3005348億1005万-2.92%18.852.44
10/182,1232,1502,1172,143+1.42%1,231,5005306億8343万-3.71%18.712.42
10/172,1172,1172,0932,113+0.48%758,7005232億5551万-5.19%18.452.38
10/142,1102,1172,0902,103+0.16%1,122,9005207億7954万-5.85%18.362.37
10/132,1132,1172,0832,100-0.63%1,145,7005199億5422万-6.17%18.332.37
10/122,0972,1232,0932,113+1.44%2,199,3005232億5551万-5.65%18.452.38
10/112,0672,0932,0502,0830%1,833,3005158億2760万-7.04%18.192.35
10/072,1302,1372,0732,083-3.85%2,200,2005158億2760万-7.12%18.192.35
10/062,1932,2132,1532,167-6.2%2,564,7005364億6070万-3.53%18.912.44
10/052,3532,3832,2972,310-2.94%1,426,2005719億4964万+2.9%20.162.61
10/042,3972,4232,3702,380-0.7%1,088,7005892億8145万+6.3%20.772.68
10/032,3132,4002,2972,397+4.81%1,018,2005934億807万+7.38%20.922.7