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
20183/1, 株式分割 1→3
2017
02/28965974940945-3.9%538,200381億5513万-9.05%44.5614.26
02/27953985940983+5.02%442,800397億287万-5.54%46.3714.83
02/249339639209360%402,000378億520万-9.97%44.1514.12
02/23952954924936-2.02%481,500378億520万-10.4%44.1514.12
02/221,0001,005951956-6.76%723,600385億8580万-8.81%45.0614.42
02/211,0281,0289761,025-0.16%558,600413億8519万-2.19%48.3315.46
02/201,0321,0521,0201,027+0.33%349,800414億5248万-1.66%48.4115.49
02/171,0171,0831,0101,023-1.6%873,300413億1790万-1.7%48.2515.44
02/161,0871,1081,0221,040-3.55%542,100419億9083万+0.39%49.0415.69
02/151,0751,1121,0701,078+0.62%245,400435億3857万+4.69%50.8516.27
02/141,1001,1021,0681,072-2.28%293,700432億6939万+4.76%50.5316.17
02/131,0881,1251,0771,097+2.17%369,300442億7879万+8.37%51.7116.54
02/101,1171,1221,0671,073-4.31%703,500433億3669万+7.66%50.6116.19
02/091,1371,1681,1131,122-3.3%787,800452億8818万+14.11%52.8916.92
02/081,2481,2701,1471,160-8.78%1,399,500468億3592万+19.96%54.717.5
02/071,1581,3371,1501,272+12.7%2,651,400513億4455万+34.14%59.9619.18
02/061,1051,1281,0671,128+1.35%624,300455億5736万+22.11%53.217.02
02/031,0271,1301,0181,113+9.69%1,018,500449億5172万+22.88%52.516.8
02/021,0281,0671,0121,015+0.66%480,600409億8143万+14.3%47.8615.31
02/019991,0289931,008+1%223,200407億1226万+15.5%47.5415.21
01/319871,048986998-1.64%376,500403億850万+16.49%47.0715.06
01/309891,0529671,015+2.87%540,900409億8143万+20.4%47.8615.31
01/27993993953987-0.27%241,500398億3745万+19.31%46.5214.88
01/26998998971989+0.82%213,900399億4512万+21.69%46.6514.92
01/259971,005950981-1.7%387,000396億2211万+22.97%46.2714.8
01/249451,008934998+4.76%496,200403億850万+27.18%47.0715.06
01/231,0301,035945953-9.53%1,001,100384億7813万+23.61%44.9414.38
01/201,0281,0871,0281,053+4.12%719,100425億2917万+38.41%49.6715.89
01/199831,0409761,012+4.66%926,100408億4685万+35.98%47.715.26
01/18919995919967+4.02%798,600390億2994万+32.6%45.5814.58
01/17927946919929-1.48%473,100375億2257万+29.98%43.8214.02
01/16900977876943+4.85%856,200380億8783万+34.19%44.4814.23
01/13906928887900+1.12%588,300363億2476万+30.39%42.4213.57
01/12894903849890-0.78%922,500359億2100万+30.83%41.9513.42
01/11823953817897+11.11%2,782,800362億363万+33.63%42.2813.53
01/10740833736807+12.19%1,181,400325億8327万+21.72%38.0512.17
01/067267267047190%173,700290億4365万+9.32%33.9210.85
01/05707726689719+1.31%208,500290億4365万+9.16%33.9210.85
01/04704728704710+2.06%247,200286億6681万+7.74%33.4810.71
2016
12/30670700670696+3.78%187,200280億8809万+5.72%32.810.49
12/29668687656670-1.32%196,200270億6524万+1.87%31.6110.11
12/28669692667679+3.09%221,400274億2862万+2.93%32.0310.25
12/27666673650659+2.97%187,200266億765万-0.3%31.079.94
12/26625648620640+3.78%169,800258億4051万-3.47%30.189.65
12/22645645610617-3.29%211,500248億9841万-7.55%29.089.3
12/21624657624638+2.85%140,700256億6595万-5.11%29.979.59
12/20628628615620-1.27%72,000249億5487万-8.01%29.149.32
12/19617631610628+0.48%112,800252億7687万-7.37%29.529.44
12/16642650617625-3.1%195,000251億5612万-8.22%29.389.4
12/15665673643645-3.59%96,900259億6112万-5.98%30.329.7
12/14683698667669-1.95%122,100269億2711万-3.04%31.4510.06
12/13646682646682+5.57%144,000274億6378万-1.54%32.0710.26
12/12627655617646+3.08%221,100260億1478万-7.14%30.389.72
12/09601634601627+1.62%134,400252億3662万-10.56%29.479.43
12/08641641550617-1.96%381,600248億3412万-12.73%299.28
12/07630642625629-0.37%81,300253億3054万-11.86%29.589.46
12/06640646631632-1.15%80,700254億2445万-12.39%29.699.5
12/05667671623639-5.1%322,200257億1962万-12.35%30.049.61
12/02680688664673-1.13%147,900271億153万-8.64%31.6510.13
12/01702713680681-2.25%162,900274億1011万-8.34%32.0110.24
11/30722730691697-5%175,500281億2847万-6.61%32.8510.51
11/29711755704733+3.14%235,500296億892万-1.96%34.5811.06
11/28686718686711+3.69%200,100287億719万-4.82%33.5310.73
11/25715715682686-4.06%196,500276億8434万-8.21%32.3310.34
11/24705718705715-0.09%84,900288億5523万-4.46%33.710.78
11/22681715673715+3.47%240,300288億8215万-4.37%33.7310.79
11/21716716680691-3.8%234,600276億2692万-7.58%32.2610.32
11/18746746716719-3.01%146,100287億1921万-4.05%33.5410.73
11/17734743728741+1.37%99,900296億1169万-0.94%34.5811.06
11/16709735700731+3.39%129,900292億1207万-2.14%34.1110.91
11/15702715663707+0.09%236,400282億5299万-5.23%32.9910.56
11/14713727691706-0.98%154,800282億2635万-5.32%32.9610.55
11/11750750707713-5.23%194,400285億608万-4.51%33.2910.65
11/10760772750753+3.34%171,600300億7791万+0.76%35.1311.24
11/09770770653728-3.02%387,300291億551万-2.37%33.9910.87
11/08767785750751-0.71%145,800300億1131万+0.54%35.0511.21
11/07759777750756-1%121,200302億2444万+1.25%35.311.29
11/04765770752764-2.88%209,100305億3081万+2.69%35.6511.41
11/02787810767787-1.38%218,100314億3661万+6.02%36.7111.75
11/01785816770798+0.17%230,100318億7619万+8.08%37.2311.91
10/31830843790796-3.4%279,000318億2291万+8.79%37.1611.89
10/28850866818824-2.94%354,300329億4184万+13.7%38.4712.31
10/27813850803849+3.41%552,000339億4088万+18.62%39.6412.68
10/26762825740821+9.51%728,700328億2195万+16.5%38.3312.26
10/25792792720750-1.45%384,900299億7135万+7.76%3511.2
10/24727773713761+8.2%457,500304億1092万+10.61%35.5111.36
10/21718743703703-1.03%222,300280億9380万+3.74%32.8110.5
10/20714717700711-0.47%124,500283億8672万+5.75%33.1510.61
10/19714720695714+0.28%188,700285億1987万+7.69%33.3110.66
10/18716721710712-0.51%106,800284億3998万+8.7%33.2110.63
10/17713719708716+0.23%99,000285億8644万+10.61%33.3810.68
10/14707760701714+2.49%321,300285億1987万+12.09%33.3110.66
10/13700703692697-1.28%153,600278億2751万+10.93%32.510.4
10/12713715683706-1.53%175,200281億8700万+14%32.9210.53
10/11717730711717+0.8%462,300286億2639万+17.29%33.4310.7
10/07692781623711-0.47%1,026,000284億4万+17.91%33.1710.61
10/06733737706714-1.06%403,200285億3318万+19.85%33.3210.66
10/05727727706722+0.28%417,900288億3942万+21.55%33.6810.78
10/04743745701720-4.3%557,700287億5953万+21.42%33.5910.75
10/03769777730752-0.04%549,900300億5105万+27.3%35.0911.23