株価チャート

2016/09/27～2017/02/28

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
20233/1, 株式分割 1→2
2017
02/28238240237240-0.21%3,4008億4112万+4.13%67.120.48
02/27238240238240+1.05%1,0008億4288万+4.35%67.260.48
02/23241241237238+0.21%9,8008億3410万+3.71%66.560.48
02/22233239233237+3.04%14,2008億3234万+3.49%66.420.47
02/20231231230230-0.22%8008億776万+0.44%64.460.46
02/17231231231231-1.07%6,6008億951万+0.66%64.60.46
02/162332332332330%2,2008億1829万+1.75%65.30.47
02/15235235232233-0.43%6,6008億1829万+1.3%65.30.47
02/14233234233234+1.74%3,2008億2180万+1.74%65.580.47
02/13231232230230-0.43%1,8008億776万0%64.460.46
02/10229231229231+1.99%8008億1127万+0.43%64.740.46
02/082272272272270%4007億9546万-1.95%63.470.45
02/07227227227227-0.44%2,0007億9546万-1.95%63.470.45
02/06230230228228+0.44%1,6007億9898万-1.52%63.760.46
02/032272272272270%2007億9546万-2.37%63.470.45
02/02228228227227-0.44%4007億9546万-2.37%63.470.45
02/01228231227228-0.44%10,8007億9898万-2.36%63.760.46
01/31227229227229+2.01%8,6008億249万-1.93%64.040.46
01/30227227224224-2.82%17,4007億8668万-4.27%62.770.45
01/27231231231231+0.66%8008億951万-1.91%64.60.46
01/26232232228229-0.43%2,6008億424万-2.97%64.180.46
01/25226230226230+3.37%2,6008億776万-2.54%64.460.46
01/23222223221223-1.11%21,0007億8142万-6.12%62.350.45
01/20228228225225-0.44%6,0007億9020万-5.46%63.050.45
01/19226226223226-0.44%10,0007億9371万-5.04%63.330.45
01/18228228227227-0.22%8007億9722万-5.02%63.620.45
01/17232232228228+0.44%2,0007億9898万-5.21%63.760.46
01/16235235227227-4.83%11,2007億9546万-6.02%63.470.45
01/13241241238238-0.42%3,6008億3585万-1.65%66.70.48
01/12243243239239-0.83%6008億3936万-1.24%66.980.48
01/11238241238241+0.42%2,0008億4639万-0.82%67.540.48
01/102442442402400%17,4008億4288万-1.23%67.260.48
01/06237240237240-0.21%2,2008億4288万-1.23%67.260.48
01/05237241236241+2.34%21,2008億4463万-1.03%67.40.48
01/04235236235235+0.64%8008億2532万-3.29%65.860.47
2016
12/30234235232234+0.43%2,4008億2005万-3.91%65.440.47
12/29235235231233-0.85%4,8008億1654万-3.93%65.160.47
12/28234235233235-1.47%11,0008億2356万-3.1%65.720.47
12/27242242234238-1.04%26,6008億3585万-1.24%66.70.48
12/26242243241241-0.82%11,6008億4463万-0.21%67.40.48
12/22243243243243-0.82%4,4008億5166万+1.04%67.960.49
12/21244245244245+0.2%4,6008億5868万+2.3%68.520.49
12/202462462422440%2,2008億5692万+2.52%68.380.49
12/19242246242244-1.21%2,0008億5692万+2.95%68.380.49
12/16249249246247-0.6%2,0008億6746万+4.66%69.220.49
12/15248249248249+1.02%4,0008億7273万+5.74%69.640.5
12/14247247245246+0.2%4,0008億6395万+5.13%68.940.49
12/13244246242246+2.29%3,6008億6219万+5.36%68.80.49
12/12241242240240-3.81%6,8008億4288万+3.45%67.260.48
12/092502502492500%11,4008億7624万+7.54%69.920.5
12/08247250247250+1.01%9,6008億7624万+8.01%69.920.5
12/072452472452470%2,6008億6746万+7.39%69.220.49
12/062482482472470%7,6008億6746万+7.86%69.220.49
12/05247248247247+0.2%7,4008億6746万+7.86%69.220.49
12/02246247241247+0.2%18,0008億6570万+8.11%69.080.49
12/01235246235246+2.93%10,6008億6395万+8.37%68.940.49
11/30236239235239-0.42%1,2008億3936万+5.29%66.980.48
11/29240240240240+1.48%23,4008億4288万+5.73%67.260.48
11/28236240233237+0.42%11,4008億3058万+4.65%66.280.47
11/25226250226236+4.9%74,6008億2707万+4.2%660.47
11/24221225221225+0.22%4,6007億8844万-0.66%62.910.45
11/22224224224224+1.82%4007億8668万-0.88%62.770.45
11/21221221220220-0.23%1,4007億7264万-3.08%61.650.44
11/18221221221221-0.23%8007億7439万-2.86%61.790.44
11/17221223221221+0.23%1,4007億7615万-3.07%61.930.44
11/16225225221221-2%16,2007億7439万-3.29%61.790.44
11/15227227225225+1.12%2,0007億9020万-1.75%63.050.45
11/14228228222223+1.37%4,6007億8142万-2.84%62.350.45
11/11220220220220+0.23%8007億7088万-4.57%61.510.44
11/10223224219219+0.46%1,8007億6912万-5.19%61.370.44
11/09225225218218-2.9%8,4007億6561万-5.63%61.090.44
11/08225230225225+0.22%3,0007億8844万-3.23%62.910.45
11/07226226224224-0.67%2,0007億8668万-3.45%62.770.45
11/04227227226226-0.22%2,0007億9195万-3.22%63.190.45
11/02229229226226-1.09%9,6007億9371万-3%63.330.45
11/01228230228229+0.88%2,6008億249万-1.93%64.040.46
10/31225228225227-3.41%3,2007億9546万-3.21%63.470.45
10/28235235235235+0.86%2008億2356万-0.21%65.720.47
10/27233233230233+0.22%1,6008億1654万-1.06%65.160.47
10/26230232230232+1.09%1,2008億1478万-1.28%65.020.46
10/25232232230230-1.29%2,8008億600万-2.75%64.320.46
10/24231233229233+0.43%6,0008億1654万-1.48%65.160.47
10/21231233231232-1.28%8,4008億1302万-2.32%64.880.46
10/20234235233235+0.21%5,6008億2356万-1.05%65.720.47
10/19231235231234+1.52%2,6008億2180万-1.68%65.580.47
10/182272312272310%4,6008億951万-3.15%64.60.46
10/17230232230231-2.74%7,6008億951万-3.15%64.60.46
10/14237237237237+0.64%1,6008億3234万-0.84%66.420.47
10/13236236234236-0.42%8008億2707万-1.88%660.47
10/12237237237237+0.21%4008億3058万-1.46%66.280.47
10/112352362352360%3,4008億2883万-2.07%66.140.47
10/072402402362360%1,4008億2883万-1.67%66.140.47
10/06236236236236+1.51%2008億2883万-1.67%66.140.47
10/05233233231233-0.21%3,0008億1654万-3.13%65.160.47
10/04237237233233-1.48%3,6008億1829万-3.32%65.30.47
10/03237238237237+0.21%2,0008億3058万-1.87%66.280.47
09/30233236233236-0.21%8008億2883万-2.07%66.140.47
09/29237238231237+1.28%3,8008億3058万-2.27%66.280.47
09/28233235233234-0.64%8,2008億2005万-3.51%65.440.47
09/27242242234235-2.89%12,0008億2532万-3.29%65.860.47