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
02/28334334322330-1.2%8,80015億4821万-2.65%51.260.33
02/27338338333334-0.89%22,50015億6697万-1.47%51.880.34
02/24341341335337-3.44%33,50015億8105万-0.59%52.340.34
02/23343354342349+2.65%28,00016億3735万+3.25%54.210.35
02/22340341338340-0.87%15,90015億9512万+0.89%52.810.34
02/21338343338343-0.58%10,60016億920万+2.08%53.280.35
02/20341346340345-0.29%17,80016億1858万+2.99%53.590.35
02/17347349332346-0.29%36,40016億2327万+3.59%53.740.35
02/16336353335347+2.66%36,90016億2796万+4.2%53.90.35
02/153383403363380%7,20015億8574万+1.81%52.50.34
02/14337338335338+0.3%7,90015億8574万+1.81%52.50.34
02/13342342335337-0.3%6,80015億8105万+1.81%52.340.34
02/10339342335338-0.29%8,90015億8574万+2.42%52.50.34
02/09338339338339+0.59%2,80015億9043万+3.04%52.650.34
02/08338339336337-0.3%6,50015億8105万+2.43%52.340.34
02/07332338332338+1.81%2,70015億8574万+3.05%52.50.34
02/06331337331332+0.61%5,50015億5759万+1.53%51.570.33
02/03332334328330-0.3%8,90015億4821万+0.92%51.260.33
02/023353353303310%7,60015億5290万+1.53%51.410.33
02/01337337330331-1.19%15,00015億5290万+1.53%51.410.33
01/31348348335335-2.05%11,40015億7167万+3.08%52.030.34
01/303453493423420%14,00016億451万+5.56%53.120.34
01/27342347340342-0.58%23,10016億451万+5.88%53.120.34
01/26354360328344-2.55%196,40016億1389万+6.83%53.430.35
01/25330353329353+7.29%102,60016億5611万+9.97%54.830.36
01/24327329320329+1.54%15,20015億4352万+2.81%51.10.33
01/23322324321324+0.31%3,50015億2006万+1.25%50.320.33
01/20320324320323+0.62%1,80015億1537万+1.25%50.170.33
01/19324324320321+0.31%4,20015億598万+0.31%49.860.32
01/183193203183200%2,40015億129万+0.31%49.70.32
01/17320321319320-0.31%4,90015億129万+0.63%49.70.32
01/16320325320321+0.63%12,00015億598万+0.94%49.860.32
01/13322323319319-0.62%6,30014億9660万+0.63%49.550.32
01/12323323321321-0.62%1,90015億598万+1.58%49.860.32
01/11323324320323+0.94%4,00015億1537万+2.22%50.170.33
01/10324324319320+0.31%2,50015億129万+1.59%49.70.32
01/06320324319319-0.31%16,00014億9660万+1.59%49.550.32
01/053203203173200%6,90015億129万+1.91%49.70.32
01/043203223183200%8,00015億129万+2.24%49.70.32
2016
12/30316324316320+0.95%9,90015億129万+2.24%49.70.32
12/29322322317317-0.94%8,90014億8722万+1.6%49.240.32
12/28320321317320+0.31%2,20015億129万+2.56%49.70.32
12/27316319313319+0.31%14,00014億9660万+2.57%49.550.32
12/26312319311318+1.27%16,60014億9191万+2.25%49.390.32
12/22315315310314+0.96%12,50014億7314万+1.29%48.770.32
12/21313314311311-0.32%4,20014億5907万+0.65%48.310.31
12/20319319310312-1.58%11,80014億6376万+1.3%48.460.31
12/193193193113170%21,50014億8722万+3.26%49.240.32
12/16323323314317-1.86%14,30014億8722万+3.59%49.240.32
12/15330330323323-1.82%8,60015億1537万+5.9%50.170.33
12/14322336312329+2.17%44,90015億4352万+8.58%51.10.33
12/13344352316322-1.53%164,00015億1068万+6.98%50.010.32
12/12306330306327+7.21%40,10015億3413万+9%50.790.33
12/093063063033050%8,10014億3092万+2.35%47.370.31
12/08305306298305+0.33%11,30014億3092万+2.35%47.370.31
12/07305306303304+0.66%9,90014億2623万+2.36%47.220.31
12/063003063003020%9,40014億1684万+1.68%46.910.3
12/05308309296302-2.27%11,50014億1684万+1.68%46.910.3
12/02305309305309+0.98%6,10014億4969万+4.04%480.31
12/01307308303306+0.99%10,10014億3561万+3.38%47.530.31
11/30307307303303-0.66%2,50014億2154万+2.36%47.060.31
11/29308308305305-0.65%1,30014億3092万+3.39%47.370.31
11/28302307302307+0.99%3,50014億4030万+4.07%47.680.31
11/25311311302304-1.3%7,00014億2623万+3.05%47.220.31
11/24310310307308+0.33%4,80014億4499万+4.05%47.840.31
11/22306308304307+0.33%3,80014億4030万+4.07%47.680.31
11/21303306301306+0.99%11,90014億3561万+4.08%47.530.31
11/18298303295303+2.71%19,80014億2154万+3.41%47.060.31
11/17298298295295-1.01%4,00013億8400万+0.68%45.820.3
11/16289298289298+3.83%21,30013億9808万+2.05%46.290.3
11/15288288286287+0.35%3,10013億4647万-1.71%44.580.29
11/14289289286286-1.04%5,90013億4178万-2.05%44.420.29
11/11284289284289+1.76%3,00013億5585万-1.03%44.890.29
11/10286289281284+1.07%9,90013億3240万-2.74%44.110.29
11/09289289281281-2.77%9,10013億1832万-3.77%43.650.28
11/082912912872890%2,70013億5585万-1.03%44.890.29
11/07288290288289+0.35%1,60013億5585万-1.03%44.890.29
11/04288290288288-1.03%5,30013億5116万-1.37%44.730.29
11/02296296290291-0.68%5,10013億6524万-0.34%45.20.29
11/01295300293293-0.68%2,70013億7462万+0.69%45.510.3
10/312942972942950%3,10013億8400万+1.37%45.820.3
10/28298300294295-0.34%6,20013億8400万+1.37%45.820.3
10/27299300295296-0.34%2,90013億8870万+2.07%45.980.3
10/262983002952970%9,70013億9339万+2.41%46.130.3
10/25294299294297+1.37%4,10013億9339万+2.77%46.130.3
10/24297297292293-1.35%19,60013億7462万+1.74%45.510.3
10/21315317297297-5.11%57,60013億9339万+3.13%46.130.3
10/20320333309313+0.32%137,90014億6845万+9.06%48.620.32
10/19295319294312+7.96%99,40014億6376万+9.09%48.460.31
10/182872892872890%4,60013億5585万+1.4%44.890.29
10/172882942882890%11,40013億5585万+1.76%44.890.29
10/14285289285289+1.4%2,30013億5585万+1.76%44.890.29
10/13289289284285+0.35%2,10013億3709万+0.35%44.270.29
10/12284284284284-0.35%50013億3240万0%44.110.29
10/112852852852850%2,80013億3709万+0.71%44.270.29
10/07285286280285-1.04%15,80013億3709万+0.71%44.270.29
10/06290293288288-0.69%2,50013億5116万+1.77%44.730.29
10/05284290284290+1.75%12,40013億6055万+2.47%45.040.29
10/04286286285285-0.7%50013億3709万+1.06%44.270.29
10/032882882852870%3,90013億4647万+1.77%44.580.29