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
02/282,4392,4442,3942,399-1.84%274,000473億5913万+9.89%20.293.3
02/272,4302,4692,4032,444+0.33%275,100482億4749万+12.73%20.673.36
02/242,4732,5402,4232,436-2.79%760,200480億8956万+12.99%20.63.35
02/232,6732,7342,4732,506-5.18%1,526,100494億7144万+17.05%21.193.44
02/222,5182,6442,5182,643+6.02%761,500521億7599万+24.49%22.353.63
02/212,4752,5072,4512,493+2.68%522,600492億1481万+18.66%21.083.42
02/202,3562,4662,3512,428+4.48%836,500479億3163万+16.56%20.543.34
02/172,3002,3802,2542,324+4.87%1,361,900458億7854万+12.27%19.663.19
02/162,1812,2332,1702,216+1%125,100437億4649万+7.26%18.743.04
02/152,1532,1972,1442,194+2.33%117,300433億1219万+6.09%18.563.01
02/142,1442,1592,1362,1440%101,000423億2513万+3.52%18.132.95
02/132,1092,1542,0852,144+3.03%152,100423億2513万+3.23%18.132.95
02/102,0942,1292,0482,081-0.34%129,800410億8143万-0.1%17.62.86
02/091,9922,1001,9902,088+5.45%281,200412億1962万-0.05%17.662.87
02/081,9191,9861,9191,980+3.18%115,400390億8757万-5.44%16.752.72
02/071,9201,9411,8351,9190%456,400378億8336万-8.71%16.232.64
02/061,9451,9451,8911,919-2.24%257,100378億8336万-9.18%16.232.64
02/031,9751,9841,9421,963-1.41%247,700387億5197万-7.62%16.62.7
02/022,0422,0421,9701,991-3.35%263,500393億472万-6.66%16.842.74
02/012,0232,0632,0212,060+1.53%64,300406億6687万-3.78%17.422.83
01/312,0212,0382,0052,029-0.25%117,200400億5489万-5.41%17.162.79
01/302,0452,0472,0132,034-0.73%75,500401億5360万-5.48%17.22.79
01/272,0722,0782,0362,049-0.92%93,000404億4971万-5.18%17.332.81
01/262,0332,0742,0102,068+2.38%155,500408億2480万-4.52%17.492.84
01/252,0572,0602,0002,020-0.74%190,800398億7722万-6.87%17.082.78
01/242,1242,1342,0282,035-4.19%162,300401億7334万-6.35%17.212.8
01/232,0802,1382,0532,124+1.97%149,000419億3030万-2.43%17.962.92
01/202,0402,0982,0252,083+1.51%129,000411億2091万-4.49%17.622.86
01/192,1102,1172,0422,052-1.35%104,900405億894万-6.04%17.362.82
01/182,0432,0912,0272,080+1.81%115,700410億6169万-4.81%17.592.86
01/172,1102,1282,0222,043-2.9%218,700403億3127万-6.37%17.282.81
01/162,2312,2472,0712,104-5.69%255,500415億3548万-3.62%17.792.89
01/132,2482,2982,2072,231-1.72%208,000440億4261万+2.29%18.873.06
01/122,2702,2852,2542,270+0.22%81,100448億1252万+4.37%19.23.12
01/112,2902,3202,2562,265-0.79%76,500447億1381万+4.43%19.163.11
01/102,2842,3002,2332,283-1.17%174,800450億6915万+5.4%19.313.14
01/062,2202,3332,2152,310+4.34%211,600456億217万+6.8%19.543.17
01/052,2202,2212,1792,214-0.27%89,200437億701万+2.36%18.733.04
01/042,2002,2382,1922,220+1.6%65,800438億2546万+2.35%18.783.05
2016
12/302,1902,2002,1742,185-0.77%57,600431億3452万+0.6%18.483
12/292,1952,2142,1692,202+0.05%54,300434億7012万+1.1%18.623.03
12/282,1642,2102,1642,201+0.78%60,600434億5038万+0.96%18.623.02
12/272,1852,2282,1602,184+0.09%78,600431億1478万+0.14%18.473
12/262,1702,2152,1692,182+0.65%53,500430億7529万-0.05%18.453
12/222,1942,2192,1512,168-0.87%80,700427億9892万-0.82%18.342.98
12/212,2612,2622,1762,187-3.27%94,500431億7400万+0.09%18.53
12/202,1802,2682,1522,261+3.81%132,900446億3485万+3.62%19.123.11
12/192,1222,1782,1222,178+2.11%82,900429億9633万0%18.422.99
12/162,1412,1412,1012,133+0.38%63,700421億797万-2.02%18.042.93
12/152,1142,1672,0712,125-0.84%127,000419億5005万-2.57%17.972.92
12/142,2212,2222,1402,143-3.51%94,500423億539万-1.97%18.122.94
12/132,1392,2302,1272,221+3.01%141,200438億4520万+1.32%18.783.05
12/122,1002,1702,0612,156+3.85%159,800425億6202万-1.82%18.232.96
12/092,0062,0762,0062,076+2.77%138,600409億8273万-5.59%17.562.85
12/082,0552,0602,0002,020-1.7%142,100398億7722万-8.35%17.082.78
12/072,0782,0952,0202,055-0.24%109,100405億6816万-7.22%17.382.82
12/062,1002,1132,0382,060-0.24%126,800406億6687万-7.37%17.422.83
12/052,1422,1442,0402,065-3.46%181,400407億6557万-7.65%17.472.84
12/022,1612,1962,1172,139-1.56%162,500422億2642万-4.98%18.092.94
12/012,2202,2282,1512,173-1.85%173,100428億9762万-3.89%18.382.99
12/01株式分割 1→3
11/302,3162,3162,2062,214-4.45%266,500437億701万-2.38%18.733.04
11/292,3842,3842,3052,317-2.11%112,100457億4036万+1.94%19.63.18
11/282,2602,3852,2522,367+3.97%179,100467億2742万+4.23%20.023.25
11/252,3132,3372,2602,277-2.57%204,900449億4413万+0.29%19.263.13
11/242,2772,3532,2402,337+3.09%249,900461億2860万+2.62%19.763.21
11/222,2302,2772,2102,267+1.95%107,100447億4672万-0.5%19.173.11
11/212,2402,2402,2072,223-0.74%67,800438億9126万-2.57%18.83.05
11/182,2532,2702,1702,240-0.88%201,900442億2028万-1.88%18.953.08
11/172,1372,2672,1372,260+5.94%211,200446億1511万-1.14%19.113.1
11/162,1032,1472,0902,133+1.11%84,900421億1456万-6.56%18.042.93
11/152,1702,1772,1002,110-2.76%141,600416億5393万-7.42%17.852.9
11/142,1632,2002,1432,170+1.56%130,800428億3840万-4.57%18.352.98
11/112,2302,2372,1202,137-4.47%252,600421億8036万-6%18.072.94
11/102,3372,3432,2132,237-0.59%244,800441億5448万-1.47%18.923.07
11/092,2872,3002,1432,250-2.32%242,400444億1770万-0.49%19.033.09
11/082,3272,3602,2832,303-1%150,000454億7056万+2.32%19.483.16
11/072,2702,3532,2602,327+5.28%261,000459億3119万+3.92%19.683.2
11/042,1672,2332,1672,210-0.45%151,500436億2805万-0.67%18.693.04
11/022,2502,2632,2072,220-2.77%162,600438億2546万+0.14%18.783.05
11/012,2772,3232,2702,283+0.29%163,200450億7574万+3.6%19.313.14
10/312,3502,3532,2502,277-3.39%271,800449億4413万+4.15%19.263.13
10/282,4302,4302,3232,357-3.55%294,300465億2342万+8.75%19.933.24
10/272,3902,4432,3672,443+2.23%169,500482億3433万+13.91%20.663.36
10/262,3532,3932,3502,390+1.27%146,100471億8146万+12.84%20.213.28
10/252,3602,3672,2932,360+1.72%166,500465億8923万+12.76%19.963.24
10/242,3032,3432,2902,320+2.05%185,400457億9958万+12.08%19.623.19
10/212,3502,3502,2402,273-3.12%332,100448億7832万+11.17%19.233.12
10/202,4632,4972,3302,347-3.83%360,900463億2601万+16.11%19.853.22
10/192,3632,4432,3502,440+3.24%180,300481億6852万+22.43%20.643.35
10/182,3832,3832,3372,363-0.98%181,200466億5503万+20.46%19.993.25
10/172,2672,3872,2632,387+6.23%327,600471億1566万+23.34%20.193.28
10/142,3132,3432,2232,247-2.88%326,700443億5189万+17.69%193.09
10/132,2102,3302,1902,313+5.63%524,700456億6797万+22.72%19.573.18
10/122,1172,2102,0632,190+8.6%592,500432億3322万+18.06%18.523.01
10/112,0332,0331,9502,017+0.83%128,100398億1142万+10.26%17.062.77
10/072,0932,1231,9832,000-5.96%177,600394億8240万+10.56%16.922.75
10/062,0902,1432,0872,127+2.9%152,400419億8295万+18.74%17.992.92
10/052,0402,0802,0272,067+2.99%125,700407億9848万+16.69%17.482.84
10/042,0032,0271,9902,007+0.5%65,700396億1400万+14.41%16.972.76
10/032,0172,0431,9801,997-0.33%116,100394億1659万+14.55%16.892.74