株価チャート

2016/10/05～2017/03/02

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
03/02567572561564-0.53%11,90032億1073万+2.73%-2.66
03/01562567549567+1.25%6,30032億2781万+3.47%-2.68
02/28555565548560+0.9%15,50031億8796万+2.56%-2.64
02/27554555535555+2.02%13,80031億5950万+1.83%-2.62
02/24560560541544+0.37%9,90030億9688万0%-2.57
02/23542550541542-0.55%1,60030億8549万-0.37%-2.56
02/22553563545545-1.45%13,30031億257万+0.18%-2.57
02/21550575550553-1.07%19,30031億4811万+1.65%-2.61
02/20559564549559+1.64%11,50031億8227万+2.57%-2.64
02/17524555516550+4.17%20,30031億3104万+0.92%-2.6
02/16544547510528-3.12%41,90030億579万-3.12%-2.49
02/15554562541545-2.33%13,80031億257万-0.18%-2.57
02/14573579545558-3.13%29,50031億7658万+2.2%-2.64
02/13564614564576-6.19%60,80032億7905万+5.3%-2.72
02/10603629578614+1.82%68,30034億9537万+12.45%-2.9
02/09573630572603+5.24%82,30034億3275万+10.85%-2.85
02/08529622522573+9.35%150,50032億6197万+5.91%-2.71
02/07513529513524+1.35%5,70029億8302万-2.96%-2.47
02/06520530510517-0.96%11,10029億4317万-4.44%-2.44
02/03522530521522-0.19%12,70029億7164万-3.87%-2.47
02/02524533522523-0.57%7,90029億7733万-3.86%-2.47
02/01527535524526-0.19%11,40029億9441万-3.49%-2.48
01/31534539526527-1.31%6,90030億10万-3.48%-2.49
01/30531550526534+1.91%25,60030億3995万-2.38%-2.52
01/27535535524524-0.19%4,00029億8302万-4.55%-2.47
01/265255305255250%5,60029億8872万-4.72%-2.48
01/25530540523525-0.57%7,50029億8872万-5.23%-2.48
01/24534536525528-2.22%14,90030億579万-5.38%-2.49
01/23539546532540+0.19%10,60030億7411万-3.4%-2.55
01/20542548532539-0.19%10,50030億6841万-3.41%-2.55
01/19544555537540-1.28%11,70030億7411万-3.05%-2.55
01/18558568547547-3.7%8,50031億1396万-1.62%-2.58
01/17575575548568-1.22%22,20032億3351万+2.34%-2.68
01/16542575542575+6.09%20,20032億7336万+3.79%-2.72
01/13545547528542-0.91%17,70030億8549万-1.99%-2.56
01/12568568544547-1.97%12,70031億1396万-0.91%-2.58
01/11576577550558-1.41%21,70031億7658万+1.09%-2.64
01/10576576556566+1.07%16,20032億2212万+2.54%-2.67
01/06548562547560+0.36%19,00031億8796万+1.27%-2.64
01/05536558536558+2.95%16,30031億7658万+0.54%-2.64
01/04540552535542-1.09%8,60030億8549万-2.52%-2.56
2016
12/30555555534548+0.55%4,60031億1965万-1.08%-2.59
12/29544560544545-3.2%14,80031億257万-1.27%-2.57
12/28553570519563+1.81%27,90032億504万+2.74%-2.66
12/27541570526553+2.6%16,40031億4811万+1.65%-2.61
12/26541551536539-2%16,30030億6841万0%-2.55
12/22560565536550-3.51%23,30031億3104万+2.8%-2.6
12/21578578552570-2.56%27,10032億4489万+7.55%-2.69
12/20564591561585+2.81%28,40033億3028万+11.85%-2.76
12/19572580551569-2.23%37,10032億3920万+10.06%-2.69
12/16637637569582-8.63%218,00033億1320万+14.12%-2.75
12/15549650548637+15.82%674,90036億2631万+27.15%-3.01
12/14509550509550+7.63%41,70031億3104万+12.24%-2.6
12/135185235085110%7,90029億902万+5.58%-2.41
12/12512515507511-1.73%14,50029億902万+6.68%-2.41
12/09524535507520-0.38%19,60029億6025万+9.7%-2.46
12/08545548519522-4.57%19,50029億7164万+11.54%-2.47
12/07542547518547+0.92%25,10031億1396万+18.14%-2.58
12/06537565537542+0.93%27,90030億8549万+18.6%-2.56
12/05533547508537+0.37%28,60030億5703万+19.07%-2.54
12/02560560521535-4.97%64,80030億4564万+19.96%-2.53
12/01590605556563-4.58%64,40032億504万+27.95%-2.66
11/30646647550590-4.22%166,20033億5875万+35.94%-2.79
11/29570618570616+9.41%171,80035億676万+44.6%-2.91
11/28520572520563+9.96%102,00032億504万+34.69%-2.66
11/25501519485512+5.57%112,20029億1471万+24.27%-2.42
11/24451486441485+5.66%41,60027億6100万+19.16%-2.29
11/22458462449459+2.68%7,60026億1299万+13.9%-2.17
11/21450459433447+1.13%11,90025億4468万+11.47%-2.11
11/18419442418442+3.76%12,20025億1621万+10.78%-2.09
11/17417426416426+2.16%9,70024億2513万+7.3%-2.01
11/16420426417417-0.48%5,40023億7389万+5.57%-1.97
11/15415422411419+0.96%6,90023億8528万+6.08%-1.98
11/14386420386415+3.75%17,00023億6251万+5.33%-1.96
11/11372403372400+7.82%29,10022億7712万+1.78%-1.89
11/10385385368371+3.63%3,50021億1202万-5.6%-1.75
11/09382382345358-7.49%10,60020億3802万-9.14%-1.69
11/08382389379387+1.31%3,70022億311万-2.27%-1.83
11/07377383374382-0.78%2,70021億7464万-3.54%-1.8
11/04375385371385+0.52%9,50021億9172万-3.02%-1.82
11/02391391373383-4.01%7,20021億8034万-3.53%-1.81
11/01387399387399+2.05%2,80022億7142万+0.76%-1.88
10/31400400389391-2.74%1,50022億2588万-1.01%-1.85
10/28396402396402+1.26%1,70022億8850万+2.03%-1.9
10/27405405397397-0.75%2,80022億6004万+1.28%-1.87
10/26402405400400-1.48%3,80022億7712万+2.3%-1.89
10/25400406391406+1.5%3,70023億1127万+4.1%-1.92
10/24400407400400-1.72%4,70022億7712万+2.56%-1.89
10/21405409398407+0.49%3,70023億1696万+4.36%-1.92
10/20394407394405+2.79%11,20023億558万+3.85%-1.91
10/19393402392394+0.25%3,90022億4296万+1.03%-1.86
10/18389394374393-0.25%8,60022億3727万+0.77%-1.86
10/17388394388394+0.77%5,90022億4296万+1.03%-1.86
10/14395395390391-0.26%1,40022億2588万+0.51%-1.85
10/13392394389392-0.51%4,10022億3157万+1.03%-1.85
10/12395400394394-1.5%1,90022億4296万+2.07%-1.86
10/11403404390400+0.25%8,60022億7712万+3.9%-1.89
10/07408408398399+1.01%90022億7142万+4.18%-1.88
10/06406406395395-2.23%1,80022億4865万+3.4%-1.87
10/05391408391404+2.02%10,80022億9989万+6.32%-1.91