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
20179/1, 株式分割 1→2
2017
02/281,1511,1601,0901,093-5.82%333,20037億5033万+9.47%-5.11
02/271,1481,2341,1431,160-0.56%507,20039億8204万+17.05%-5.43
02/241,1731,2221,1401,167-3.48%410,40040億436万+19.03%-5.46
02/231,2351,2501,1691,209+1.47%1,653,20041億4853万+24.72%-5.66
02/221,0571,2651,0441,191+15.46%3,635,60040億8846万+24.58%-5.58
02/219851,0659751,032+5.09%328,40035億2607万+9.27%-4.81
02/20963995963982+1.19%99,00033億5515万+4.64%-4.58
02/17981990956970-2.32%124,80033億1584万+3.74%-4.52
02/169501,004944993+4.25%191,40033億9447万+6.32%-4.63
02/15970975953953-2.21%81,20032億5602万+2.31%-4.44
02/149941,010967974-2.89%107,00033億2952万+4.84%-4.54
02/139981,0409841,003+2.19%216,00034億2865万+8.32%-4.68
02/10961995957982+2.13%115,20033億5515万+6.22%-4.58
02/09983983956961-2.83%101,40032億8508万+4%-4.48
02/08939998925989+6.57%349,40033億8079万+7.38%-4.61
02/07926934916928+0.11%43,00031億7227万+1.31%-4.33
02/06912935911927+1.76%69,60031億6885万+1.53%-4.32
02/03927944911911-1.73%54,40031億1416万-0.11%-4.25
02/02926956926927+0.16%82,80031億6885万+1.87%-4.32
02/01936950916926-1.33%74,20031億6372万+2.04%-4.31
01/31938950928938-1%86,20032億645万+3.76%-4.37
01/30963965936948-1.46%96,20032億3893万+5.16%-4.42
01/27925962915962+4.85%160,20032億8679万+7.07%-4.48
01/26921926908917-0.16%60,20031億3467万+2.57%-4.28
01/25918925907919+0.55%65,20031億3980万+2.86%-4.28
01/24891918887914+2.12%63,20031億2270万+2.41%-4.26
01/23888904885895+1.25%38,40029億8977万+0.17%-4.08
01/208908988828840%49,40029億5301万-1.17%-4.03
01/19899909883884-1.67%57,60029億5301万-1.06%-4.03
01/18877908877899+1.87%76,60030億314万+0.62%-4.1
01/17892900877882-1.73%87,60029億4799万-1.23%-4.02
01/16925936875898-4.52%256,80029億9980万+0.5%-4.09
01/13922969922940+2.34%338,00031億4185万+5.26%-4.29
01/12898920886919+2.63%129,80030億6999万+2.86%-4.19
01/11894900885895-1.43%94,60029億9144万+0.22%-4.08
01/10935936898908-4.92%208,60030億3489万+1.45%-4.14
01/069751,033940955-2.2%534,00031億9199万+6.58%-4.35
01/058891,085880977+10.03%1,451,20032億6385万+8.98%-4.45
01/04865889864888+2.19%52,60029億6638万-0.95%-4.05
2016
12/30856884856869+0.87%43,20029億287万-3.29%-3.96
12/29876894855861-2.21%86,40028億7780万-4.44%-3.92
12/28863897863881+0.69%87,00029億4298万-2.81%-4.01
12/27853919853875+2.58%135,20029億2292万-4.01%-3.99
12/26851863851853-0.64%70,80028億4939万-6.83%-3.89
12/22855868850858-0.41%85,40028億6777万-6.54%-3.91
12/21871876858862-0.86%94,00028億7947万-6.46%-3.93
12/20863885861869+1.22%68,60029億454万-5.95%-3.96
12/19866870858859-2.22%91,40028億6945万-7.29%-3.91
12/16910910869878-2.5%147,60029億3462万-5.49%-4
12/15940950901901-4.51%147,80030億983万-3.28%-4.1
12/14905969897943+3.91%221,40031億5188万+1.29%-4.3
12/13873910871908+2.95%85,00030億3322万-2.63%-4.14
12/12877911871882+0.34%97,40029億4632万-5.52%-4.02
12/09875879852879-1.07%110,00029億3629万-6.34%-4
12/08895908888888-0.73%62,40029億6805万-5.73%-4.05
12/07900914889895-0.33%57,60029億8977万-5.54%-4.08
12/06910910885898-2.34%104,40029億9980万-5.63%-4.09
12/05935937912919-1.29%66,80030億7166万-3.77%-4.19
12/02930958927931-0.48%66,20031億1177万-2.92%-4.24
12/01938949930936-0.43%51,40031億2681万-2.75%-4.26
11/30947965933940-0.79%63,80031億4018万-2.64%-4.28
11/29975975939947-3.37%74,40031億6525万-2.17%-4.32
11/28928994928980+4.76%117,80032億7555万+0.82%-4.47
11/25950960930936-2.55%73,20031億2681万-3.95%-4.26
11/249901,000953960-2.78%68,40032億870万-1.94%-4.38
11/229831,007983988-1.25%61,40033億62万+0.66%-4.5
11/219601,0249601,000+3.9%117,80033億4240万+1.83%-4.56
11/18936990933963+3.27%83,60032億1706万-2.18%-4.39
11/17936951898932-1.58%139,80031億1511万-5.67%-4.25
11/16915960915947+1.34%59,60031億6525万-4.63%-4.32
11/15918945905935+1.8%50,60031億2347万-6.46%-4.26
11/14908933908918+0.22%27,80030億6832万-8.75%-4.18
11/11924934910916-3.07%44,20030億6163万-9.75%-4.18
11/10928948905945+5%66,20031億5856万-8.07%-4.31
11/099311,000867900-5.31%148,60030億816万-13.21%-4.1
11/08950965912951+0.05%97,60031億7695万-9.39%-4.33
11/07970985946950-4.04%68,60031億7528万-10.46%-4.33
11/041,0001,005948990-1%106,60033億897万-7.65%-4.51
11/021,0061,0179981,000-0.2%65,20033億4240万-7.83%-4.56
11/011,0021,0759971,002+0.05%164,80033億4908万-8.58%-4.57
10/311,0001,0109981,002+0.2%40,80033億4741万-8.71%-4.57
10/281,0091,0169981,000-0.89%62,60033億4072万-9.05%-4.56
10/271,0131,0221,0011,009-1.08%49,20033億7081万-8.32%-4.6
10/261,0071,0351,0061,020+0.89%33,40034億757万-7.49%-4.65
10/251,0081,0241,0051,011-0.2%33,00033億7749万-8.8%-4.61
10/241,0251,0381,0121,013-1.6%49,00033億8418万-10%-4.62
10/211,0401,0441,0201,029-1.63%66,00034億3932万-10.13%-4.69
10/201,0491,0681,0381,046-1.32%64,20034億9615万-10.67%-4.77
10/191,0061,0851,0011,060+4.95%176,40035億4294万-11.37%-4.83
10/181,0341,0341,0051,010-0.44%45,20033億7582万-16.46%-4.6
10/171,0441,0441,0071,015-1.89%77,40033億9086万-17.12%-4.62
10/149901,0409761,034-2.91%258,00034億5604万-16.41%-4.71
10/131,0871,0871,0511,065+0.28%56,00035億5965万-14.73%-4.85
10/121,0961,1191,0621,062-3.23%90,40035億4962万-15.78%-4.84
10/111,0901,1281,0571,098-1.13%147,20036億6828万-13.58%-5
10/071,1601,1671,0821,110-2.2%238,60037億1006万-12.8%-5.06
10/061,2001,2151,1151,135-8.25%340,20037億9362万-11.12%-5.17
10/051,2501,3101,1801,237+3.95%388,60041億3454万-3.36%-5.64
10/041,1771,2151,1651,190-0.96%80,80039億7745万-6.89%-5.42
10/031,2401,2401,1721,202-2.71%109,20040億1589万-5.99%-5.48