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
02/28776777761764-1.55%82,900324億9521万-5.68%12.121.26
02/27778781773776-0.13%70,400330億560万-4.43%12.311.28
02/24784787777777-4.07%280,400330億4814万-4.55%12.331.28
02/23818818809810-1.22%176,500344億5173万-0.61%12.851.33
02/22822825816820-0.24%123,000348億7706万+0.61%13.011.35
02/21819822817822+0.37%83,100349億6212万+0.98%13.041.35
02/208208208138190%82,100348億3452万+0.61%12.991.35
02/17815823809819+0.99%170,100348億3452万+0.74%12.991.35
02/16818818810811-0.25%88,900344億9426万-0.25%12.871.34
02/15819823811813-0.12%117,800345億7932万-0.12%12.91.34
02/14819819813814-0.49%61,200346億2186万-0.12%12.911.34
02/13821821815818+0.12%86,300347億9199万+0.25%12.981.35
02/10823825815817-0.24%86,700347億4946万+0.12%12.961.35
02/09821821814819-0.24%39,200348億3452万+0.24%12.991.35
02/08820821815821+0.49%30,400349億1959万+0.49%13.031.35
02/07823823814817-0.24%28,200347億4946万+0.12%12.961.35
02/06815819815819+0.86%39,100348億3452万+0.49%12.991.35
02/03810813809812+0.74%19,400345億3679万-0.37%12.881.34
02/02817817806806-1.35%64,400342億8159万-0.98%12.791.33
02/01819819812817-0.49%35,700347億4946万+0.49%12.961.35
01/31824824818821-0.24%34,500349億1959万+1.11%13.031.35
01/30815823815823+1.6%32,900350億465万+1.48%13.061.36
01/27815815810810+0.12%47,800344億5173万+0.12%12.851.33
01/26814817809809+0.12%42,400344億919万0%12.841.33
01/25811814806808-0.25%41,700343億6666万+0.12%12.821.33
01/24806812806810+0.5%23,900344億5173万+0.37%12.851.33
01/23807814802806+0.12%41,200342億8159万+0.12%12.791.33
01/20819819800805-0.74%38,400342億3906万0%12.771.33
01/19809815806811+0.87%20,700344億9426万+1%12.871.34
01/18802807797804-0.62%37,300341億9653万+0.25%12.761.32
01/17819819805809-0.74%28,300344億919万+1%12.841.33
01/168218218108150%27,100346億6439万+1.88%12.931.34
01/13820824814815-0.97%46,600346億6439万+2%12.931.34
01/12834837822823-2.37%56,800350億465万+3.26%13.061.36
01/11842844835843+0.24%27,200358億5531万+5.9%13.371.39
01/10842845830841+1.33%57,600357億7025万+6.05%13.341.38
01/06827830823830+0.73%32,700353億239万+4.93%13.171.37
01/05825825818824+0.24%30,400350億4719万+4.3%13.071.36
01/04815822806822+2.11%38,200349億6212万+4.18%13.041.35
2016
12/30798806796805+0.88%36,500342億3906万+2.29%12.771.33
12/29798798793798+0.13%22,200339億4133万+1.4%12.661.31
12/28791798791797+0.76%33,100338億9880万+1.27%12.651.31
12/27790793789791+0.25%37,500336億4360万+0.64%12.551.3
12/267807917807890%43,100335億5853万+0.51%12.521.3
12/22790791788789-0.25%28,900335億5853万+0.64%12.521.3
12/21791792786791-0.13%36,600336億4360万+0.89%12.551.3
12/20790792787792+0.76%34,100336億8613万+1.15%12.571.3
12/19785787780786+0.38%24,600334億3093万+0.64%12.471.29
12/16788788781783-0.25%21,600333億333万+0.38%12.421.29
12/15788789780785+0.26%29,000333億8840万+0.77%12.451.29
12/14782785779783+0.13%25,500333億333万+0.64%12.421.29
12/13778782776782+0.64%25,000332億6080万+0.64%12.411.29
12/12786786766777+0.39%38,900330億4814万0%12.331.28
12/09777778762774-0.77%70,100329億2054万-0.26%12.281.27
12/08788790779780-0.89%59,100331億7574万+0.52%12.381.28
12/07787793777787+0.51%29,800334億7347万+1.55%12.491.3
12/06780786775783+0.9%30,600333億333万+1.16%12.421.29
12/05781781772776-0.64%27,700330億560万+0.39%12.311.28
12/02787788780781-0.89%19,900332億1827万+1.03%12.391.29
12/01792794785788-0.25%21,600335億1600万+2.07%12.51.3
11/30794794789790-0.38%19,800336億107万+2.6%12.531.3
11/297937947907930%18,000337億2866万+3.39%12.581.31
11/28790797787793+0.38%22,000337億2866万+3.66%12.581.31
11/25792795787790-0.5%25,300336億107万+3.67%12.531.3
11/24793794789794+0.63%27,300337億7120万+4.47%12.61.31
11/22781790780789+1.02%21,500335億5853万+4.23%12.521.3
11/21775782775781+0.9%29,600332億1827万+3.58%12.391.29
11/18771775770774+0.39%17,600329億2054万+2.93%12.281.27
11/17769773763771+0.26%22,200327億9294万+2.8%12.231.27
11/16767769765769+0.65%15,800327億787万+2.81%12.21.27
11/157647677637640%11,800324億9521万+2.28%12.121.26
11/14768768761764+0.92%10,400324億9521万+2.55%12.121.26
11/11765768754757-0.66%16,800321億9748万+1.88%12.011.25
11/10771772758762+2.42%34,500324億1014万+2.7%12.091.25
11/09768778736744-3.13%51,000316億4455万+0.4%11.81.23
11/08776779763768-1.29%18,400326億6534万+3.78%12.191.26
11/07750778750778+2.5%52,900330億9067万+5.56%12.341.28
11/04754759747759+0.13%29,700322億8254万+3.27%12.041.25
11/027587597517580%36,800322億4001万+3.41%12.031.25
11/01759763751758-0.13%32,600322億4001万+3.84%12.031.25
10/31770772755759-1.3%52,700322億8254万+4.26%12.041.25
10/28770772756769+0.26%48,200327億787万+5.92%12.21.27
10/27763769756767+0.66%46,400326億2281万+6.23%12.171.26
10/26734762734762+3.96%69,700324億1014万+5.98%12.091.25
10/25731733730733+0.27%23,300311億7668万+2.37%11.631.21
10/24728733728731+0.41%18,700310億9162万+2.24%11.61.2
10/21729734726728-0.14%24,600309億6402万+2.1%11.551.2
10/20725729725729+0.55%22,800310億655万+2.39%11.571.2
10/19712729712725+0.55%20,800308億3642万+2.11%11.51.19
10/18727729719721-0.55%28,500306億6629万+1.69%11.441.19
10/17728731724725-0.28%27,100308億3642万+2.4%11.51.19
10/14723729720727+0.28%23,600309億2149万+2.83%11.531.2
10/13724728722725+0.14%26,100308億3642万+2.69%11.51.19
10/12724727722724-0.41%20,700307億9389万+2.7%11.491.19
10/11727727720727+0.28%25,900309億2149万+3.27%11.531.2
10/07724728719725+0.14%37,900308億3642万+3.28%11.51.19
10/067347347247240%43,400307億9389万+3.28%11.491.19
10/05724729723724-0.28%43,700307億9389万+3.43%11.491.19
10/04727728720726+0.28%31,700308億7895万+3.86%11.521.2
10/03713727712724+2.4%33,500307億9389万+3.58%11.491.19