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
02/281731741731730%7,00024億9265万-2.26%-0.84
02/27177177173173-1.14%22,00024億9265万-2.26%-0.84
02/24175176172175-3.31%35,00025億2147万-1.13%-0.85
02/23179181179181+1.12%35,00026億792万+2.26%-0.88
02/22179180179179+0.56%18,00025億7910万+1.13%-0.87
02/21179179177178-0.56%11,00025億6469万+1.14%-0.86
02/20180180179179-0.56%6,00025億7910万+1.7%-0.87
02/17178181178180+0.56%15,00025億9351万+2.27%-0.87
02/16181181179179-1.1%3,00025億7910万+1.7%-0.87
02/15180181179181+1.12%28,00026億792万+2.84%-0.88
02/14180180177179-0.56%11,00025億7910万+1.7%-0.87
02/13177180176180+0.56%20,00025億9351万+2.27%-0.87
02/10177179176179+1.13%7,00025億7910万+1.7%-0.87
02/09175177175177+0.57%6,00025億5028万+1.14%-0.86
02/08176177176176-0.56%7,00025億3587万+0.57%-0.85
02/07175180175177+0.57%35,00025億5028万+1.14%-0.86
02/061761771761760%9,00025億3587万+0.57%-0.85
02/031761761761760%1,00025億3587万+0.57%-0.85
02/02178178175176-0.56%7,00025億3587万+0.57%-0.85
02/01178178175177-0.56%9,00025億5028万+1.14%-0.86
01/311781791781780%11,00025億6469万+2.3%-0.86
01/30178178177178+1.14%9,00025億6469万+2.3%-0.86
01/27178178176176+0.57%28,00025億3587万+1.15%-0.85
01/26178178175175+0.57%29,00025億2147万+0.57%-0.85
01/25175175172174+1.75%23,00025億706万0%-0.84
01/24172172171171-0.58%5,00024億6383万-1.72%-0.83
01/231711721711720%5,00024億7824万-1.15%-0.83
01/201721721721720%9,00024億7824万-1.15%-0.83
01/19174174172172-0.58%14,00024億7824万-1.15%-0.83
01/18176176171173-0.57%16,00024億9265万-0.57%-0.84
01/17174174174174-1.14%3,00025億706万0%-0.84
01/16178178174176-1.12%19,00025億3587万+0.57%-0.85
01/13174178170178+2.3%87,00025億6469万+1.71%-0.86
01/12176176173174-3.33%62,00025億706万-0.57%-0.84
01/11179183175180+1.12%87,00025億9351万+2.86%-0.87
01/10177178176178+1.14%30,00025億6469万+1.71%-0.86
01/06175176172176+1.73%27,00025億3587万+1.15%-0.85
01/05175175172173-0.57%25,00024億9265万-0.57%-0.84
01/04175175173174+1.16%7,00025億706万0%-0.84
2016
12/301721721721720%11,00024億7824万-1.15%-0.83
12/29173173171172-1.15%13,00024億7824万-1.15%-0.83
12/28173174173174+0.58%3,00025億706万0%-0.84
12/27171174171173+0.58%29,00024億9265万-0.57%-0.84
12/26175175171172+1.18%25,00024億7824万-1.15%-0.83
12/22172173170170-1.73%25,00024億4942万-2.3%-0.82
12/21174174173173-0.57%2,00024億9265万0%-0.84
12/20172174172174+1.16%5,00025億706万+0.58%-0.84
12/19173173172172-0.58%5,00024億7824万-0.58%-0.83
12/16175175172173+0.58%16,00024億9265万+0.58%-0.84
12/15172174172172-1.15%11,00024億7824万0%-0.83
12/14176176174174-1.14%13,00025億706万+1.75%-0.84
12/131761761761760%3,00025億3587万+3.53%-0.85
12/12177177175176-0.56%23,00025億3587万+4.14%-0.85
12/091771771771770%9,00025億5028万+4.73%-0.86
12/08180180176177-1.12%34,00025億5028万+5.36%-0.86
12/07180182176179-1.65%33,00025億7910万+7.19%-0.87
12/06180184178182+2.25%66,00026億2232万+9.64%-0.88
12/05175178175178+2.3%35,00025億6469万+7.88%-0.86
12/02175175174174+0.58%26,00025億706万+5.45%-0.84
12/011751751731730%18,00024億9265万+5.49%-0.84
11/30173173172173+1.76%20,00024億9265万+5.49%-0.84
11/29172172170170-1.16%9,00024億4942万+3.66%-0.82
11/281721721701720%14,00024億7824万+4.88%-0.83
11/25174176172172+0.58%41,00024億7824万+4.88%-0.83
11/24171173170171-0.58%29,00024億6383万+4.27%-0.83
11/221731741721720%17,00024億7824万+4.24%-0.83
11/21170175169172+1.78%76,00024億7824万+4.24%-0.83
11/18170172168169+1.2%42,00024億3501万+3.05%-0.82
11/17167170167167-0.6%30,00024億620万+1.83%-0.81
11/16163173163168+4.35%59,00024億2061万+3.07%-0.82
11/15168168160161-3.01%66,00023億1975万-1.23%-0.78
11/14161173161166+3.75%119,00023億9179万+2.47%-0.81
11/11165165160160-1.84%74,00023億534万-0.62%-0.78
11/10155196155163+7.24%902,00023億4856万+1.24%-0.79
11/09155156151152-1.94%34,00021億9007万-5%-0.74
11/08155156155155+0.65%7,00022億3330万-3.13%-0.75
11/07157157154154-1.28%24,00022億1889万-3.75%-0.75
11/04156158154156-1.89%30,00022億4771万-2.5%-0.76
11/02161162156159+0.63%26,00022億9093万-0.63%-0.77
11/011581591551580%36,00022億7652万-1.25%-0.77
10/31164164155158-2.47%130,00022億7652万-0.63%-0.77
10/28161162159162+0.62%24,00023億3416万+1.89%-0.79
10/271621621581610%34,00023億1975万+1.9%-0.78
10/26168178157161-4.17%190,00023億1975万+1.9%-0.78
10/25168170168168+2.44%32,00024億2061万+7.01%-0.82
10/24169169163164-3.53%69,00023億6297万+5.13%-0.8
10/21178180169170-3.41%113,00024億4942万+8.97%-0.82
10/20174187168176-0.56%308,00025億3587万+12.82%-0.85
10/19185189176177-3.8%151,00025億5028万+14.19%-0.86
10/18177193167184+6.98%519,00026億5114万+18.71%-0.89
10/17163208156172+6.17%1,404,00024億7824万+11.69%-0.83
10/14170177160162-6.9%368,00023億3416万+5.88%-0.79
10/13147195147174+20%2,679,00025億706万+12.99%-0.84
10/12150150145145-0.68%25,00020億8921万-5.23%-0.7
10/11147147146146-0.68%17,00021億362万-5.19%-0.71
10/07148148147147-1.34%9,00021億1803万-5.16%-0.71
10/061491501491490%6,00021億4685万-3.87%-0.72
10/05147149147149+0.68%3,00021億4685万-3.87%-0.72
10/04148151148148-0.67%8,00021億3244万-4.52%-0.72
10/03149149149149-0.67%5,00021億4685万-4.49%-0.72