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
02/28322328322325+0.31%13,30039億1669万-0.61%12.071.88
02/27325328322324-0.31%6,00039億464万-0.61%12.031.88
02/24331334325325-3.56%62,20039億1669万-0.31%12.071.88
02/23352352326337-3.99%64,90040億6131万+3.69%12.511.95
02/22350355348351+0.29%43,30042億3003万+8.33%13.032.04
02/21343359342350+2.34%208,80042億1798万+8.36%132.03
02/20322342321342+5.88%97,50041億2157万+6.54%12.71.98
02/17323325320323+0.94%15,40038億9259万+0.94%11.991.87
02/16316321316320-3.61%69,90038億5644万0%11.881.86
02/15332332327332+0.3%54,30040億105万+3.75%12.331.93
02/14330332328331+0.61%16,20039億8900万+3.76%12.291.92
02/13330330320329+0.61%29,10039億6490万+3.46%12.221.91
02/10328329325327-0.3%28,60039億4080万+2.83%12.141.9
02/093293293253280%20,00039億5285万+3.47%12.181.9
02/083283283253280%7,10039億5285万+3.47%12.181.9
02/07326329325328-0.3%26,50039億5285万+3.8%12.181.9
02/06334334322329+1.23%70,80039億6490万+4.11%12.221.91
02/03320330320325+2.2%32,50039億1669万+2.85%12.071.88
02/02319323318318+0.63%12,00038億3234万+0.63%11.811.84
02/013163193163160%22,10038億823万0%11.731.83
01/31319319316316-0.94%9,20038億823万+0.32%11.731.83
01/30318320316319+0.95%9,40038億4439万+1.27%11.851.85
01/27315333310316+0.96%126,30038億823万+0.32%11.731.83
01/26313315311313+0.64%5,80037億7208万-0.63%11.621.81
01/25313314311311-0.64%57,90037億4798万-1.58%11.551.8
01/24313314311313-0.32%25,50037億7208万-0.95%11.621.81
01/23312314312314+0.64%62,10037億8413万-0.95%11.661.82
01/20311315311312-0.64%15,10037億6003万-1.27%11.591.81
01/19312314312314+0.32%10,40037億8413万-0.32%11.661.82
01/18314316311313-0.63%15,20037億7208万-0.32%11.621.81
01/17320320313315-0.32%14,20037億9618万+0.32%11.71.83
01/16317319315316+0.32%8,30038億823万+0.96%11.731.83
01/133153183133150%10,60037億9618万+0.96%11.71.83
01/12316318315315+0.32%17,10037億9618万+0.96%11.71.83
01/11316316312314-0.63%12,30037億8413万+0.96%11.661.82
01/10317318312316+0.96%17,70038億823万+1.94%11.731.83
01/06316320313313-2.19%55,20037億7208万+0.97%11.621.81
01/05318320314320+1.59%44,40038億5644万+3.23%11.881.86
01/04313318311315+0.96%24,40037億9618万+1.94%11.71.83
2016
12/30322322310312-0.64%27,00037億6003万+1.63%11.591.81
12/29340341314314-4.56%154,30037億8413万+2.28%11.661.82
12/28326330320329+1.86%72,90039億6490万+7.52%12.221.91
12/27319326315323+1.25%33,50038億9259万+6.25%11.991.87
12/26312319312319+2.9%20,50038億4439万+5.63%11.851.85
12/223083153083100%22,70037億3592万+3.68%11.511.8
12/21319319308310-1.27%25,40037億3592万+4.03%11.511.8
12/20325325310314-3.38%36,50037億8413万+6.08%11.661.82
12/193203263193250%38,90039億1669万+10.54%12.071.88
12/16325330324325+0.31%50,70039億1669万+11.68%12.071.88
12/15317324316324+1.89%51,10039億464万+12.11%12.031.88
12/14294335294318+8.16%161,90038億3234万+11.19%11.811.84
12/13293300292294+1.38%39,70035億4310万+3.52%10.921.7
12/12302302283290-3.01%50,50034億9490万+2.47%10.771.68
12/09305305299299-0.33%11,10036億336万+6.03%11.11.73
12/08301306298300+0.67%27,90036億1541万+6.76%11.141.74
12/07297300297298-0.33%7,60035億9131万+6.43%11.071.73
12/06303304296299-0.99%13,10036億336万+7.17%11.11.73
12/05293306293302+3.07%48,20036億3951万+8.63%11.211.75
12/02293298293293+0.69%17,60035億3105万+5.78%10.881.7
12/01307307291291-5.83%34,80035億695万+5.05%10.811.69
11/30318322303309-2.22%104,80037億2387万+11.96%11.471.79
11/29303341300316+10.1%786,80038億823万+14.91%11.731.83
11/28284290284287+0.7%5,30034億5874万+4.74%10.661.66
11/25292293285285-2.4%53,10034億3464万+4.4%10.581.65
11/242902962902920%40,70035億1900万+6.96%10.841.69
11/22279295278292+5.42%75,20035億1900万+7.35%10.841.69
11/21272277272277+2.59%26,80033億3823万+1.84%10.291.61
11/18267272266270+1.5%9,20032億5387万-0.37%10.031.57
11/17264268264266+0.38%16,00032億566万-1.85%9.881.54
11/16265268263265+0.76%7,70031億9361万-2.57%9.841.54
11/15269269261263-1.13%8,30031億6951万-3.66%9.771.53
11/14266268264266+0.76%9,50032億566万-2.92%9.881.54
11/112662692642640%19,40031億8156万-4%9.81.53
11/10259270257264+5.18%43,00031億8156万-4.35%9.81.53
11/09265272217251-4.56%79,50030億2489万-9.39%9.321.46
11/08269269262263-2.23%16,70031億6951万-5.73%9.771.53
11/07268273266269+0.37%21,20032億4182万-3.93%9.991.56
11/04272272261268-2.19%36,10032億2977万-4.63%9.951.55
11/02273276271274-0.36%19,10033億207万-2.84%10.181.59
11/01278278273275-0.72%17,00033億1413万-3.51%10.211.59
10/31275281270277-0.36%38,50033億3823万-2.81%10.291.61
10/28287288278278-1.07%16,90033億5028万-2.8%10.321.61
10/27283289280281+1.44%40,70033億8643万-2.43%10.431.63
10/26276279276277+0.73%11,60033億3823万-3.48%10.291.61
10/25290290274275-3.85%58,70033億1413万-3.85%10.211.59
10/24279292279286+2.88%114,20034億4669万+0.35%10.621.66
10/21277281274278-1.07%14,50033億5028万-1.77%10.321.61
10/20275283275281+2.18%29,50033億8643万-0.35%10.431.63
10/19275276272275+0.36%10,40033億1413万-2.14%10.211.59
10/18270280270274+0.74%18,60033億207万-2.14%10.181.59
10/17267275267272+0.74%35,10032億7797万-2.51%10.11.58
10/14265274265270-0.74%52,10032億5387万-2.88%10.031.57
10/13284284270272-4.9%72,30032億7797万-1.45%10.11.58
10/12288290285286-0.35%42,80034億4669万+4%10.621.66
10/112882932872870%50,70034億5874万+5.13%10.661.66
10/07291299287287-1.03%39,10034億5874万+5.51%10.661.66
10/06297306290290-3.65%83,60034億9490万+6.62%10.771.68
10/05287307287301+4.88%166,20036億2746万+10.26%11.181.75
10/04285291284287+0.7%62,30034億5874万+5.51%10.661.66
10/032922952852850%96,40034億3464万+4.78%10.581.65