株価チャート

2016/09/13～2017/02/28

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
02/28428430428430+0.47%3006億5532万-2.49%14.070.64
02/24428436428428+1.9%7006億5227万-2.95%140.64
02/23425425420420-2.33%4006億4008万-4.76%13.740.62
02/224264444264300%1,7006億5532万-2.71%14.070.64
02/21432432430430-2.27%4,3006億5532万-2.71%14.070.64
02/20448448432440-0.9%1,0006億7056万-0.45%14.40.65
02/17446446444444-0.45%2006億7665万+0.23%14.530.66
02/164464464464460%5006億7970万+0.68%14.590.66
02/15446446446446-0.45%2006億7970万+0.68%14.590.66
02/14454454446448-2.18%1,0006億8275万+1.36%14.660.67
02/13458458458458-6.53%1006億9799万+3.62%14.990.68
02/10490490490490+1.03%5007億4676万+11.11%16.030.73
02/09445485444485-1.02%4,4007億3914万+10.73%15.870.72
02/08425500425490+15.29%3,1007億4676万+12.13%16.030.73
02/07428428425425-0.7%2006億4770万-2.3%13.910.63
02/06428428426428-0.47%3006億5227万-1.61%140.64
02/034314314304300%2006億5532万-0.92%14.070.64
01/31440440430430-2.27%7006億5532万-1.15%14.070.64
01/30440440440440+2.56%5006億7056万+0.92%14.40.65
01/27424429424429-2.5%2006億5379万-2.05%14.040.64
01/264404404404400%1,0006億7056万-0.23%14.40.65
01/25424440424440+1.85%1,5006億7056万0%14.40.65
01/244324324324320%1,2006億5836万-1.82%14.140.64
01/23439440432432+2.13%1,3006億5836万-1.14%14.140.64
01/20423423423423-1.17%3006億4465万-2.98%13.840.63
01/19437438428428-0.7%3006億5227万-1.38%140.64
01/18432432430431+1.17%3006億5684万-0.23%14.10.64
01/17427427426426-0.93%3006億4922万-0.93%13.940.63
01/16450450430430-4.44%2,2006億5532万+0.7%14.070.64
01/13440451440450+1.12%1,3006億8580万+5.88%14.720.67
01/124454454454450%5006億7818万+5.45%14.560.66
01/11445445445445-0.45%1006億7818万+6.21%14.560.66
01/10431447430447+2.76%1,5006億8122万+7.45%14.630.66
01/06443443435435-0.91%5006億6294万+5.33%14.230.65
01/04440440439439-0.23%3,9006億6903万+7.07%14.360.65
2016
12/30443443413440+7.06%3,5006億7056万+8.11%14.40.65
12/29413413411411-8.67%2,3006億2636万+1.99%13.450.61
12/28450450450450-0.22%1006億8580万+12.22%14.720.67
12/27420451420451+8.15%2,4006億8732万+13.6%14.760.67
12/26417417417417-0.24%3006億3550万+6.38%13.640.62
12/22430430418418-3.91%1,2006億3703万+7.46%13.680.62
12/21431435430435-4.19%4006億6294万+12.99%14.230.65
12/20473473451454-8.65%2,5006億9189万+19.16%14.860.68
12/195025404974970%6,2007億5742万+32.53%16.260.74
12/16441497441497+19.18%12,2007億5742万+35.05%16.260.74
12/15411445397417-5.01%12,0006億3550万+15.51%13.640.62
12/14398439385439+18.65%6,0006億6903万+22.63%14.360.65
12/13368380364370-7.5%2,9005億6388万+4.52%12.110.55
12/12391400391400+2.56%1,3006億960万+12.99%13.090.59
12/09380390380390+4%1,7005億9436万+10.8%12.760.58
12/08375375375375+1.35%1,0005億7150万+7.45%12.270.56
12/07370370370370+1.37%7005億6388万+6.32%12.110.55
12/06365365365365-1.35%1005億5626万+4.89%11.940.54
12/053703703703700%2005億6388万+6.32%12.110.55
12/023703703703700%7005億6388万+6.63%12.110.55
12/013703703703700%1,0005億6388万+6.63%12.110.55
11/303703703703700%3,0005億6388万+6.63%12.110.55
11/293703703693700%1,2005億6388万+6.63%12.110.55
11/28359370359370+5.41%9005億6388万+6.94%12.110.55
11/25351351351351+0.29%7005億3492万+1.45%11.480.52
11/243503503503500%1005億3340万+0.86%11.450.52
11/183433503433500%4005億3340万+0.86%11.450.52
11/17350350350350+3.86%2,5005億3340万+0.29%11.450.52
11/16334337334337-1.17%3005億1358万-3.71%11.030.5
11/14321341320341+4.6%1,3005億1968万-2.57%11.160.51
11/11324326324326+1.88%4004億9682万-7.12%10.670.48
11/10320321320320+1.59%6004億8768万-9.6%10.470.48
11/09315315315315-0.94%1004億8006万-11.52%10.310.47
11/08318318317318-2.15%2,8004億8463万-11.42%10.410.47
11/07328328325325-0.91%1,3004億9530万-9.72%10.630.48
11/04334334328328-6.02%1,4004億9987万-9.14%10.730.49
11/01349349349349-2.51%3005億3187万-3.59%11.420.52
10/31358358358358+2.29%3005億4559万-1.38%11.710.53
10/28337350334350+4.17%3005億3340万-3.85%11.450.52
10/27352352336336-4.55%1,8005億1206万-7.95%10.990.5
10/26367367352352-3.56%7005億3644万-3.83%11.520.52
10/25363367357365+4.89%7005億5626万-0.27%11.940.54
10/24351352348348-3.06%1,0005億3035万-5.18%11.390.52
10/21352359352359-1.37%4005億4711万-2.18%11.750.53
10/18359364358364-0.82%1,0005億5473万-0.55%11.910.54
10/173673673673670%4005億5930万+0.82%12.010.55
10/14366369360367+0.27%1,4005億5930万+1.38%12.010.55
10/13361366360366+1.67%1,4005億5778万+1.67%11.980.54
10/12379390360360-0.83%3,1005億4864万+0.84%11.780.54
10/11378388360363-2.68%3,0005億5321万+2.25%11.880.54
10/07396396363373-3.87%4,2005億6845万+5.97%12.20.55
10/06404404366388+6.3%7,5005億9131万+11.17%12.70.58
10/05357365357365+2.24%2005億5626万+6.1%11.940.54
10/03357358357357-2.19%4005億4406万+4.39%11.680.53
09/30356365356365-3.95%2,5005億5626万+7.67%11.940.54
09/29389389380380-2.56%6005億7912万+12.76%12.430.57
09/28370390370390+5.41%2005億9436万+17.12%12.760.58
09/27389389370370+5.41%3005億6388万+12.46%12.110.55
09/26356356351351-1.4%3005億3492万+7.67%11.480.52
09/23377377356356-1.66%3005億4254万+10.22%11.650.53
09/21365365361362-1.09%2,2005億5168万+13.13%11.840.54
09/20368369366366-1.08%1,5005億5778万+15.46%11.980.54
09/16388388370370-4.88%1,3005億6388万+17.83%12.110.55
09/15372390372389+7.76%9005億9283万+25.08%12.730.58
09/13368370360361+0.28%1,9005億5016万+17.59%11.810.54