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
02/282,2802,2902,2762,287+0.7%6,000454億3034万-1.08%15.491.75
02/272,2992,2992,2652,271-1.09%2,900451億1250万-1.82%15.381.73
02/242,3252,3252,2922,296-1.46%8,400456億912万-0.78%15.551.75
02/232,3402,3402,3192,330-0.51%12,800462億8451万+0.56%15.781.78
02/222,3822,3822,3402,342-0.68%10,100465億2289万+1.08%15.861.79
02/212,3842,3842,3572,358-0.04%8,900468億4072万+1.77%15.971.8
02/202,3752,3752,3552,359-0.67%6,700468億6059万+1.86%15.971.8
02/172,3782,3782,3702,375-0.13%5,700471億7842万+2.5%16.081.81
02/162,3602,3822,3602,378+0.59%12,200472億3801万+2.63%16.11.81
02/152,3512,3682,3512,364+0.81%7,300469億5991万+2.07%16.011.8
02/142,3442,3572,3422,345+0.39%7,600465億8248万+1.21%15.881.79
02/132,3402,3442,3252,336+1.13%6,700464億370万+0.73%15.821.78
02/102,2752,3122,2752,310+1.54%6,600458億8722万-0.47%15.641.76
02/092,2622,2902,2512,275+0.93%4,200451億9196万-2.15%15.41.74
02/082,2512,2582,2432,254+0.13%6,900447億7480万-3.26%15.261.72
02/072,2892,2892,2512,251-0.71%7,000447億1521万-3.64%15.241.72
02/062,2682,2812,2612,267+0.27%6,200450億3304万-3.2%15.351.73
02/032,2712,2992,2562,261-1.7%12,600449億1386万-3.58%15.311.73
02/022,3122,3392,2972,300+0.22%6,200456億8858万-2.09%15.571.76
02/012,3172,3292,2502,295-0.39%18,200455億8925万-2.42%15.541.75
01/312,3172,3172,2982,304+0.04%6,000457億6803万-2.21%15.61.76
01/302,3022,3302,3022,303+0.04%7,800457億4817万-2.25%15.591.76
01/272,3332,3462,3022,302-1.16%6,600457億2830万-2.37%15.591.76
01/262,3412,3412,3152,329+1.35%8,000462億6465万-1.36%15.771.78
01/252,3112,3372,2952,298-0.56%9,700456億4885万-2.63%15.561.75
01/242,3302,3302,3052,3110%6,500459億709万-2.08%15.651.76
01/232,3602,3602,3102,311-2.45%7,800459億709万-1.95%15.651.76
01/202,3312,3792,3312,369+1.33%5,600470億5923万+0.64%16.041.81
01/192,3212,3572,3212,338+0.56%2,400464億4343万-0.47%15.831.78
01/182,3022,3382,3022,325-0.43%6,400461億8519万-0.85%15.741.77
01/172,3862,3862,3342,335-2.14%7,700463億8384万-0.17%15.811.78
01/162,3652,3932,3632,386+0.55%6,400473億9693万+2.23%16.161.82
01/132,3672,3872,3452,373+0.25%8,400471億3869万+2.06%16.071.81
01/122,3802,3812,3412,367-0.88%11,900470億1950万+2.16%16.031.81
01/112,3822,3952,3612,388+0.25%14,800474億3666万+3.38%16.171.82
01/102,4072,4142,3742,382-0.79%16,300473億1747万+3.34%16.131.82
01/062,3942,4152,3872,401+0.04%12,100476億9490万+4.16%16.261.83
01/052,4102,4182,3922,400-0.12%14,700476億7504万+4.12%16.251.83
01/042,3982,4192,3882,403+0.13%22,100477億3463万+4.25%16.271.83
2016
12/302,4002,4222,3832,4000%31,700476億7504万+4.26%16.251.83
12/292,3982,4002,3672,400+2.17%46,900476億7504万+4.3%16.251.83
12/282,3142,3702,3142,349+0.17%9,700466億6194万+2.13%15.911.79
12/272,3572,3842,3262,345-1.64%15,200465億8248万+1.87%15.881.79
12/262,3942,3942,3592,384-0.25%10,600473億5720万+3.52%16.141.82
12/222,3172,3952,2602,390+3.15%39,700474億7639万+3.73%16.181.82
12/212,3322,3332,3112,317-1.19%10,600460億2627万+0.56%15.691.77
12/202,3972,4002,3132,345-0.97%26,900465億8248万+1.65%15.881.79
12/192,3122,3692,3112,368+2.38%16,900470億3937万+2.6%16.031.81
12/162,3192,3312,3032,313+1%11,900459億4681万+0.43%15.661.77
12/152,2702,2932,2662,290+1.51%12,900454億8993万-0.52%15.511.75
12/142,2522,2632,2512,256+1.48%6,300448億1453万-1.7%15.281.72
12/132,2622,2702,2222,223-1.38%18,600441億5900万-3.14%15.051.7
12/122,2502,2552,2262,254+1.21%10,900447億7480万-1.96%15.261.72
12/092,1902,2272,1902,227+1.69%20,900442億3846万-3.17%15.081.7
12/082,1912,2082,1832,190-0.09%13,500435億347万-4.82%14.831.67
12/072,2042,2042,1732,192+0.74%8,400435億4320万-4.98%14.841.67
12/062,2162,2162,1612,176+0.46%21,500432億2536万-5.92%14.731.66
12/052,2002,2062,1582,166-1.68%22,400430億2672万-6.68%14.671.65
12/022,2692,2842,2002,203-2.48%39,900437億6171万-5.49%14.921.68
12/012,3642,4302,2502,259-4.44%100,500448億7413万-3.38%15.31.72
11/302,3942,3992,3542,364-1.5%60,800469億5991万+0.9%16.011.8
11/292,3962,4002,3732,4000%21,100476億7504万+2.39%16.251.83
11/282,3132,4002,3132,400+2.74%36,500476億7504万+2.43%16.251.83
11/252,3752,3752,3002,336-1.6%18,700464億370万-0.3%15.821.78
11/242,3802,3942,3702,374-0.63%14,300471億5856万+1.28%16.071.81
11/222,3902,3942,3822,389+0.08%11,600474億5652万+2.01%16.181.82
11/212,3842,3982,3842,387+0.21%14,000474億1680万+2.01%16.161.82
11/182,3752,3922,3552,382-0.5%21,400473億1747万+1.97%16.131.82
11/172,3682,3992,3252,394+0.04%20,400475億5585万+2.7%16.211.83
11/162,3872,3932,3122,393+0.17%25,500475億3598万+3.01%16.21.83
11/152,3652,3902,2952,389+1.01%33,300474億5652万+3.15%16.181.82
11/142,3002,3672,3002,365+4.83%17,800469億7977万+2.38%16.011.81
11/112,2732,2922,2112,256-0.75%22,700448億1453万-2.17%15.281.72
11/102,2772,3082,2212,273+6.31%16,800451億5223万-1.47%15.391.73
11/092,2562,3162,1112,138-5.23%22,200424億7051万-7.25%14.481.63
11/082,3002,3112,2522,256-2.13%11,300448億1453万-2.25%15.281.72
11/072,2802,3182,2802,305+1.01%9,600457億8790万-0.09%15.611.76
11/042,2852,2912,2252,282+0.97%16,600453億3101万-1.04%15.451.74
11/022,3152,3162,2312,260-3.62%16,400448億9399万-1.95%15.31.72
11/012,3682,3682,3252,345+0.51%7,700465億8248万+1.78%15.881.79
10/312,3852,3852,3232,333-2.1%20,300463億4411万+1.57%15.81.78
10/282,3872,3872,3462,383-0.67%22,900473億3734万+4.06%16.141.82
10/272,3902,3992,3782,399+0.38%17,700476億5517万+5.22%16.241.83
10/262,4002,4002,3792,390+0.13%14,900474億7639万+5.47%16.181.82
10/252,3882,4002,3612,387-0.04%48,500474億1680万+5.95%16.161.82
10/242,3792,3982,3562,388+0.34%28,300474億3666万+6.51%16.171.82
10/212,3792,3852,3612,3800%17,700472億7774万+6.44%16.121.82
10/202,3812,4352,3522,380+0.29%52,900472億7774万+6.68%16.121.82
10/192,3382,3792,3382,373+1.67%50,000471億3869万+6.8%16.071.81
10/182,3292,3392,3052,334+0.21%15,200463億6397万+5.47%15.81.78
10/172,2892,3332,2872,329+1.75%26,500462億6465万+5.53%15.771.78
10/142,2702,3062,2482,289+1.06%28,400454億7006万+4.05%15.51.75
10/132,1742,2692,1742,265+3.24%17,100449億9331万+3.19%15.341.73
10/122,1532,2042,1532,194-0.23%7,200435億8293万+0.27%14.861.67
10/112,2422,2422,1812,199-1.92%11,900436億8225万+0.55%14.891.68
10/072,2672,2722,2172,242-1.67%8,700445億3643万+2.61%15.181.71
10/062,2802,2892,2672,2800%8,400452億9128万+4.68%15.441.74
10/052,2462,2952,2342,280+3.35%20,400452億9128万+5.02%15.441.74
10/042,2172,2172,1932,206-0.5%6,300438億2130万+1.89%14.941.68
10/032,2302,2462,1822,217-1.07%22,900440億3981万+2.64%15.011.69