株価チャート

2016/10/06～2017/03/03

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
03/031621621611620%4,7005億4918万+0.62%-13.7
03/02163163162162-0.61%3,1005億4918万+0.62%-13.7
03/01163163162163+1.24%5,9005億5257万+1.24%-13.79
02/281621621601610%6,6005億4579万0%-13.62
02/271621621611610%5,8005億4579万0%-13.62
02/24162162158161+0.63%8,2005億4579万0%-13.62
02/23159160156160-0.62%17,0005億4240万-0.62%-13.53
02/221621621601610%4,2005億4579万0%-13.62
02/21161161160161-0.62%3,3005億4579万0%-13.62
02/20162162160162+1.25%6,7005億4918万+1.25%-13.7
02/171611621591600%8,2005億4240万0%-13.53
02/16160161158160+0.63%14,1005億4240万0%-13.53
02/15163164157159-2.45%31,7005億3901万-0.63%-13.45
02/14164164162163+0.62%2,4005億5257万+1.88%-13.79
02/13163164161162+0.62%13,7005億4918万+1.25%-13.7
02/101621621601610%4,8005億4579万+0.63%-13.62
02/09161162161161-0.62%2,6005億4579万+0.63%-13.62
02/08160162159162+0.62%4,1005億4918万+1.89%-13.7
02/07161162160161+0.63%5,9005億4579万+1.26%-13.62
02/061621621601600%3,9005億4240万+0.63%-13.53
02/03162162159160-0.62%9,4005億4240万+1.27%-13.53
02/02162162160161-0.62%5,6005億4579万+1.9%-13.62
02/011591621591620%6,7005億4918万+2.53%-13.7
01/31159162159162+1.25%5,8005億4918万+3.18%-13.7
01/301601621591600%8,4005億4240万+1.91%-13.53
01/27163163160160+0.63%8,2005億4240万+1.91%-13.53
01/26160160159159-1.24%5,7005億3901万+1.92%-13.45
01/25162163160161+1.26%17,2005億4579万+3.21%-13.62
01/24162164159159-1.24%16,3005億3901万+1.92%-13.45
01/231611621581610%5,3005億4579万+3.21%-13.62
01/20158161157161+0.63%9,8005億4579万+3.87%-13.62
01/19157160157160+1.91%5,8005億4240万+3.23%-13.53
01/18158159157157-0.63%8,2005億3223万+1.29%-13.28
01/17159159156158-0.63%19,0005億3562万+1.94%-13.36
01/16158162157159+1.27%39,4005億3901万+3.25%-13.45
01/13160161155157-0.63%43,5005億3223万+1.95%-13.28
01/12161163158158-4.24%40,9005億3562万+2.6%-13.36
01/11160181160165+6.45%547,5005億5935万+7.14%-13.96
01/10157157152155-1.27%33,4005億2545万+1.31%-13.11
01/06155157155157+1.29%8,6005億3223万+2.61%-13.28
01/05155155154155-0.64%4,6005億2545万+1.31%-13.11
01/04155156154156+1.3%2,4005億2884万+1.96%-13.2
2016
12/30153156153154+0.65%25,7005億2206万+0.65%-13.03
12/29153159151153+0.66%48,8005億1867万0%-12.94
12/28150153150152+0.66%12,8005億1528万-0.65%-12.86
12/27151152150151-0.66%25,4005億1189万-1.31%-12.77
12/261521531511520%6,8005億1528万-0.65%-12.86
12/221511531511520%49,7005億1528万-0.65%-12.86
12/21153153151152-0.65%15,9005億1528万-0.65%-12.86
12/201541541521530%12,9005億1867万0%-12.94
12/191531541521530%5,0005億1867万0%-12.94
12/161521531521530%4,1005億1867万0%-12.94
12/151521531521530%10,9005億1867万0%-12.94
12/14153154151153-0.65%28,6005億1867万0%-12.94
12/13153154153154+0.65%1,8005億2206万+0.65%-13.03
12/12155156150153-0.65%55,6005億1867万-0.65%-12.94
12/091541571531540%54,7005億2206万0%-13.03
12/081541551541540%2,5005億2206万0%-13.03
12/071541551521540%22,8005億2206万0%-13.03
12/06154158153154+0.65%35,3005億2206万0%-13.03
12/05153154153153+0.66%7,1005億1867万-0.65%-12.94
12/02154155152152-1.3%16,8005億1528万-1.3%-12.86
12/01153158153154+1.32%22,8005億2206万0%-13.03
11/30154155152152-1.3%8,2005億1528万-0.65%-12.86
11/29153155153154+0.65%5,1005億2206万+0.65%-13.03
11/28153155152153+1.32%23,2005億1867万+0.66%-12.94
11/25152152151151-0.66%12,2005億1189万-0.66%-12.77
11/241511521511520%21,6005億1528万0%-12.86
11/22153154151152-1.3%20,0005億1528万0%-12.86
11/21153155152154+0.65%12,0005億2206万+1.32%-13.03
11/18154156152153-0.65%19,7005億1867万+0.66%-12.94
11/17152157152154+1.99%36,2005億2206万+1.32%-13.03
11/16153154151151-0.66%12,4005億1189万-0.66%-12.77
11/15153155151152+1.33%19,8005億1528万0%-12.86
11/14151153150150-1.96%48,6005億850万-1.32%-12.69
11/11157158151153-1.92%72,1005億1867万+0.66%-12.94
11/101611661541560%164,4005億2884万+2.63%-13.2
11/091551821471560%860,1005億2884万+3.31%-13.2
11/08163163155156-3.11%120,1005億2884万+3.31%-13.2
11/07176182161161-3.59%322,3005億4579万+6.62%-13.62
11/04159189155167+7.74%1,352,1005億6613万+10.6%-14.13
11/02166180153155-3.73%1,003,4005億2545万+3.33%-13.11
11/01148197147161+8.05%3,034,5005億4579万+7.33%-13.62
10/31147149147149+1.36%4,2005億511万-0.67%-12.6
10/28148150146147-0.68%5,9004億9833万-2%-12.43
10/271491511461480%9,5005億172万-1.33%-12.52
10/26145170145148+2.07%205,4005億172万-1.33%-12.52
10/25143145143145+1.4%16,0004億9155万-3.33%-12.27
10/24141145141143-0.69%10,2004億8477万-5.3%-12.1
10/21145147142144-1.37%14,9004億8816万-4.64%-12.18
10/20150150146146-2.67%8,8004億9494万-3.31%-12.35
10/19150150145150+0.67%4,3005億850万-1.32%-12.69
10/18150150145149-0.67%8,5005億511万-1.97%-12.6
10/17151152149150-0.66%10,2005億850万-1.32%-12.69
10/14151153151151-1.31%2,1005億1189万-0.66%-12.77
10/131531531511530%2,7005億1867万+0.66%-12.94
10/12153153153153+2%2005億1867万+0.66%-12.94
10/11151151150150-0.66%9,7005億850万-1.32%-12.69
10/071511521511510%4,7005億1189万-0.66%-12.77
10/061511521501510%2,8005億1189万-0.66%-12.77