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
20208/5, 株式分割 1→2
20183/1, 株式分割 1→2
2017
02/28676680648654-5.83%322,80085億2490万+14.29%55.296.48
02/27676710664694+6.77%545,60090億5302万+22.44%58.726.88
02/24650660643650+0.39%78,80084億7926万+16.74%556.44
02/23661663641648-0.84%163,20084億4666万+17.77%54.786.42
02/22632687630653+3.44%560,00085億1838万+20.53%55.256.47
02/21660675616632-1.83%371,60082億3476万+18.26%53.416.26
02/20613697608643+5.97%1,368,80083億8798万+22.06%54.46.37
02/17600613590607+3.32%337,60079億1528万+16.73%51.346.02
02/16543594538588+8.2%265,20076億6100万+14.52%49.695.82
02/15566566533543-1.54%114,40070億8072万+7.1%45.935.38
02/14564564540552-2.17%72,40071億9156万+9.64%46.645.47
02/13550582550564+4.01%179,20073億5130万+12.98%47.685.59
02/10526545520542+3.14%30,00070億6768万+9.94%45.845.37
02/09540551525526-4.37%67,60068億5252万+7.68%44.455.21
02/08501552501550+9.85%183,20071億6548万+13.77%46.485.45
02/07489502488500+0.2%30,40065億2326万+4.87%42.314.96
02/06503511477499-0.35%54,40065億1022万+5.55%42.234.95
02/03510523471501-1.91%98,40065億3304万+6.82%42.374.96
02/02512521511511-1.07%48,80066億6018万+9.84%43.25.06
02/01536536511516-4.79%130,40067億3190万+11.98%43.665.12
01/31542556539542-3%61,60070億7094万+18.91%45.865.37
01/30565575554559+2.05%99,60072億8936万+24.5%47.285.54
01/27537573537548+2%181,60071億4266万+23.93%46.335.43
01/26552562535537-2.32%157,60070億248万+23.45%45.425.32
01/25513550505550+7.27%175,20071億6874万+28.45%46.55.45
01/24469523469513+10.27%236,00066億8300万+22.02%43.355.08
01/23443467443465+2.65%63,60060億6034万+12.26%39.314.61
01/20448461448453+1.4%46,40059億386万+10.7%38.294.49
01/19471471444447-3.15%42,40058億2236万+10.25%37.764.42
01/18451462439461+0.66%70,80060億1144万+15.25%38.994.57
01/17470470450458-0.49%76,00059億7232万+15.66%38.744.54
01/16451470451460+4.37%174,00060億166万+17.11%38.934.56
01/13423442413441+1.85%157,20057億5064万+12.79%37.34.37
01/12431440431433-1.7%50,80056億4632万+11.31%36.624.29
01/11453453439441-1.84%134,80057億4412万+13.53%37.264.37
01/10436449430449+7.94%142,00058億5170万+15.96%37.954.45
01/06425428414416-2.06%55,20054億2138万+7.99%35.164.12
01/05409430408425+3.73%151,20055億3548万+10.26%35.94.21
01/04411413406409+2.18%52,00053億3662万+6.58%34.614.06
2016
12/30387403383401+2.23%56,40052億2252万+4.57%33.873.97
12/29405405383392-1.76%77,60051億842万+2.55%33.133.88
12/28399403396399-1.18%34,00051億9970万+4.93%33.733.95
12/27408408396404+0.31%36,80052億6164万+6.75%34.134
12/26404406388402-0.31%101,20052億4534万+6.98%34.023.99
12/22385404385404+7.6%152,40052億6164万+7.89%34.134
12/21377395373375-0.2%100,40048億9000万+1.35%31.723.72
12/20373376366376+1.55%48,40048億9978万+2.11%31.783.72
12/19378379365370+4.15%191,20048億2480万+1.37%31.293.67
12/16370371355355+0.14%139,20046億3246万-2.13%30.053.52
12/15358358346355-0.77%34,80046億2594万-2%303.52
12/14342371342358+4.99%122,80046億6180万-0.69%30.243.54
12/13340346340341-1.66%62,40044億4012万-5.15%28.83.37
12/12348350336346+0.8%54,00045億1510万-3.28%29.283.43
12/09358358338344-5.24%85,60044億7924万-4.05%29.053.4
12/08378382360363-4.04%56,80047億2700万+1.26%30.663.59
12/07396397371378-5.33%53,60049億2586万+5.81%31.953.74
12/06401405399399-0.31%26,80052億296万+12.08%33.753.95
12/05400410400400-0.5%19,20052億1926万+13.06%33.853.97
12/02401410400402-1.89%16,80052億4534万+14.28%34.023.99
12/014104174084100%36,40053億4640万+17.14%34.684.06
11/30402412401410+0.92%42,40051億5616万+17.82%33.443.92
11/29407408391406-0.25%74,40051億900万+17.41%33.143.88
11/28408425390407+3.56%196,40051億2157万+18.73%33.223.89
11/25356408356393+10.7%238,40049億4551万+15.32%32.083.76
11/24348369348355+0.14%44,40044億6762万+4.79%28.983.4
11/22355356346355+4.34%20,40044億6133万+4.96%28.943.39
11/21346346337340-1.52%26,80042億7584万+0.89%27.733.25
11/18357357344345-2.95%47,60043億4186万+2.14%28.163.3
11/17338356338356+11.61%90,80044億7391万+4.94%29.023.4
11/16313322313319+2%20,80040億860万-5.97%263.05
11/15310313305313+0.73%30,80039億3000万-8.36%25.492.99
11/14323323309310-3.05%22,80039億170万-9.81%25.312.97
11/11328334320320-0.62%18,40040億2432万-7.51%26.13.06
11/10328328316322+2.88%16,80040億4947万-7.47%26.263.08
11/09326330313313-5.22%78,40039億3628万-10.32%25.532.99
11/08327334325330+1.23%9,60041億5322万-5.91%26.943.16
11/07328337320326-0.38%17,60041億292万-7.32%26.613.12
11/04329344315328-4.45%68,00041億1864万-7.49%26.713.13
11/02345345341343-1.01%28,40043億1042万-3.45%27.963.28
11/01349349346346-0.65%26,40043億5444万-2.46%28.243.31
10/31348349344349+0.29%4,00043億8273万-1.83%28.433.33
10/28354356348348-2.04%33,60043億7016万-2.11%28.343.32
10/27359359354355+0.64%16,00044億6133万+0.21%28.943.39
10/26356357350353-1.19%18,00044億3304万-0.42%28.753.37
10/25361361349357-0.56%18,40044億8648万+1.06%29.13.41
10/24357360350359+5.44%21,20045億1164万+1.92%29.263.43
10/21352352340340-1.38%17,60042億7898万-3.06%27.753.25
10/20342348341345+2.07%19,60043億3872万-1.71%28.143.3
10/19338338333338+0.07%17,60042億5068万-3.43%27.573.23
10/18339344338338-2.53%38,00042億4754万-3.5%27.553.23
10/17360360345347-1.7%19,20043億5758万-1%28.263.31
10/14362364350353-5.24%73,60044億3304万+1%28.753.37
10/13370372363372+1.57%26,40046億7827万+7.2%30.343.56
10/123633683633660%16,40046億596万+6.16%29.873.5
10/11375375363366-0.88%38,40046億596万+7.09%29.873.5
10/07365370362370+1.09%23,60046億4683万+9%30.143.53
10/06373373363366-0.07%19,20045億9652万+8.78%29.813.49
10/05367368364366+0.9%23,60045億9967万+9.83%29.833.5
10/04357364350363+1.75%45,20045億5880万+9.85%29.573.46
10/03368370356356-1.52%34,80044億8020万+8.94%29.063.4