株価チャート

2016/09/27～2017/02/22

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
02/222,0912,0992,0782,091+0.14%442,1004553億6766万-0.57%34.820.65
02/212,0702,0922,0662,088+0.87%347,5004547億1433万-0.71%34.770.65
02/202,0562,0722,0352,070-0.43%645,6004507億9438万-1.57%34.470.64
02/172,0892,0922,0652,079-1.33%435,0004527億5436万-1.24%34.620.64
02/162,1282,1352,0922,107-1.08%563,5004588億5206万-0.09%35.080.65
02/152,1362,1502,1222,130+0.95%385,7004638億6089万+0.95%35.470.66
02/142,1452,1642,1082,110-1.17%511,6004595億539万-0.14%35.130.65
02/132,1432,1492,1192,135+0.28%604,8004649億4976万+0.95%35.550.66
02/102,1292,1502,1002,129+2.11%943,7004636億4311万+0.52%35.450.66
02/092,0792,0982,0572,085-1.42%742,0004540億6101万-1.7%34.720.64
02/082,1062,1182,0962,115+0.43%404,2004605億9426万-0.61%35.220.65
02/072,1142,1182,0812,106-1.73%656,6004586億3429万-1.13%35.070.65
02/062,1702,1812,1122,143+4.03%1,054,0004666億9196万+0.42%35.680.66
02/032,0362,0832,0262,060+0.68%718,5004486億1663万-3.65%34.30.64
02/022,0792,0942,0352,046-2.62%945,6004455億6778万-4.57%34.070.63
02/012,0682,1082,0562,101+0.91%699,4004575億4541万-2.28%34.980.65
01/312,1002,1082,0802,082-1.84%815,1004534億768万-3.34%34.670.64
01/302,1152,1252,1012,121-0.19%603,2004619億91万-1.71%35.320.66
01/272,1422,1472,1172,125-0.89%659,6004627億7201万-1.67%35.380.66
01/262,1182,1512,1052,144+2.24%1,002,3004669億974万-0.92%35.70.66
01/252,0922,1232,0812,097+1.7%543,0004566億7431万-3.27%34.920.65
01/242,0922,1082,0562,062-1.62%785,6004490億5218万-4.98%34.340.64
01/232,0852,1172,0722,096-1.41%753,5004564億5654万-3.59%34.90.65
01/202,1042,1332,1022,126+0.52%579,2004629億8979万-2.34%35.40.66
01/192,1112,1322,0922,115+0.71%959,8004605億9426万-2.89%35.220.65
01/182,0912,1072,0592,100+0.43%684,6004573億2764万-3.63%34.970.65
01/172,1482,1482,0912,091-1.23%459,0004553億6766万-4.13%34.820.65
01/162,1472,1492,1072,117-2.58%691,3004610億2981万-2.93%35.250.65
01/132,1402,1782,1382,173+1.12%631,6004732億2522万-0.41%36.180.67
01/122,2062,2062,1352,149-2.36%524,5004679億9861万-1.42%35.780.66
01/112,1812,2192,1802,201+1.8%396,3004793億2292万+0.92%36.650.68
01/102,1612,2012,1522,162-1.91%470,6004708億2969万-0.83%360.67
01/062,1982,2072,1732,204-0.14%527,3004799億7624万+1.15%36.70.68
01/052,2352,2352,1872,207-1.87%700,1004806億2957万+1.28%36.750.68
01/042,1802,2502,1802,249+3.07%635,3004897億7612万+3.17%37.450.7
2016
12/302,1632,1912,1502,182-0.14%459,5004751億8519万+0.14%36.330.67
12/292,2482,2482,1732,185-3.02%547,3004758億3852万+0.18%36.380.68
12/282,2292,2642,2182,253+1.81%682,9004906億4722万+3.3%37.520.7
12/272,2102,2172,1992,213+0.59%581,1004819億3622万+1.61%36.850.68
12/262,2062,2152,1902,200+0.23%515,3004791億514万+1.1%36.630.68
12/222,1862,1952,1672,195+0.46%606,1004780億1627万+1.01%36.550.68
12/212,1952,1952,1722,185+0.05%790,3004758億3852万+0.74%36.380.68
12/202,2082,2102,1822,184-1.71%1,200,5004756億2074万+0.92%36.370.68
12/192,2142,2252,1952,2220%644,6004838億9619万+2.87%370.69
12/162,1892,2252,1822,222+2.92%1,009,3004838億9619万+3.3%370.69
12/152,1612,1802,1462,159+0.33%817,7004701億7636万+0.79%35.950.67
12/142,1722,1722,1462,152-0.78%396,4004686億5194万+1.08%35.830.67
12/132,1532,1712,1172,169+0.79%537,2004723億5412万+2.26%36.120.67
12/122,1782,1782,1382,152-0.14%658,3004686億5194万+1.89%35.830.67
12/092,1602,1682,1352,155+0.75%1,437,7004693億526万+2.47%35.880.67
12/082,1242,1442,1112,139+2.1%785,6004658億2086万+2.2%35.620.66
12/072,1142,1202,0812,095-1.92%863,9004562億3876万+0.48%34.880.65
12/062,1732,1862,1202,136+0.09%760,1004651億6754万+2.74%35.570.66
12/052,1552,1592,1212,134-1.11%633,1004647億3199万+3.14%35.530.66
12/022,1462,1602,1322,158-0.96%645,0004699億5859万+4.76%35.930.67
12/012,1862,2382,1722,179+1.16%866,8004745億3187万+6.29%36.280.67
11/302,1902,1942,1482,154-2.14%1,085,8004690億8749万+5.69%35.870.67
11/292,2082,2152,1862,201-1.17%821,6004793億2292万+8.64%36.650.68
11/282,2252,2292,1982,227+0.13%431,1004849億8507万+10.63%37.080.69
11/252,2182,2392,2062,224+0.18%609,7004843億3174万+11.31%37.030.69
11/242,2172,2292,2012,220+1%523,6004834億6064万+12.06%36.970.69
11/222,1782,1982,1622,198+0.78%537,8004786億6959万+11.97%36.60.68
11/212,1652,1892,1472,181+0.69%619,5004749億6742万+12.02%36.320.67
11/182,1462,1802,1252,166+2.61%939,6004717億79万+12.11%36.070.67
11/172,0782,1122,0732,111+0.38%570,5004597億2316万+10.12%35.150.65
11/162,0932,1062,0812,103+1.74%635,8004579億8096万+10.45%35.020.65
11/152,0812,0932,0582,067-0.1%529,3004501億4106万+9.19%34.420.64
11/142,0312,0722,0132,069+2.78%625,6004505億7661万+9.94%34.450.64
11/112,0202,0291,9852,013+0.85%1,168,0004383億8120万+7.53%33.520.62
11/101,9492,0021,9371,996+9.61%902,5004346億7903万+7.2%33.240.62
11/091,9771,9941,8161,821-6.47%1,030,5003965億6839万-1.78%30.320.56
11/081,9561,9561,9171,947-0.41%504,9004240億805万+5.07%32.420.6
11/071,9371,9591,9361,955+1.88%710,7004257億5025万+5.9%32.550.6
11/041,9061,9221,8941,919+0.31%569,8004179億1035万+4.29%31.950.59
11/021,9221,9291,9001,913-1.54%565,5004166億370万+4.31%31.850.59
11/011,9401,9601,9321,943+0.15%535,8004231億3695万+6.17%32.350.6
10/311,9291,9651,9221,940+2.32%916,5004224億8362万+6.36%32.30.6
10/281,9221,9281,8931,896-0.26%634,1004129億152万+4.23%31.570.59
10/271,9081,9171,8811,901+0.11%575,2004139億9040万+4.68%31.650.59
10/261,8791,9111,8781,899+1.33%510,1004135億5485万+4.74%31.620.59
10/251,8821,8891,8661,874-0.11%527,0004081億1047万+3.48%31.20.58
10/241,8751,8761,8571,876+0.05%462,5004085億4602万+3.7%31.240.58
10/211,8541,8781,8541,875+2.24%852,8004083億2825万+3.71%31.220.58
10/201,7941,8351,7871,834+2.06%553,1003993億9947万+1.49%30.540.57
10/191,7761,8021,7761,797+0.39%326,2003913億4179万-0.55%29.920.56
10/181,7811,7901,7621,790-0.5%602,3003898億1736万-1.16%29.810.55
10/171,8031,8191,7921,799+0.67%428,3003917億7734万-0.94%29.960.56
10/141,7821,7971,7751,787-0.17%983,5003891億6404万-1.87%29.760.55
10/131,8151,8181,7791,790-0.72%402,8003898億1736万-1.97%29.810.55
10/121,8011,8191,7861,803-1.15%475,2003926億4844万-1.53%30.020.56
10/111,8201,8401,8111,824+1.62%576,5003972億2172万-0.6%30.370.56
10/071,8031,8101,7871,795-0.66%496,9003909億624万-2.39%29.890.55
10/061,8011,8151,7961,807+1.46%392,7003935億1954万-2.01%30.090.56
10/051,7841,7921,7641,781-0.78%720,4003878億5739万-3.68%29.660.55
10/041,7911,7971,7741,795+0.5%516,7003909億624万-3.23%29.890.55
10/031,7741,7981,7511,786+0.79%503,2003889億4626万-3.93%29.740.55
09/301,8001,8001,7611,772-2.05%799,4003858億9741万-4.88%29.510.55
09/291,7831,8221,7831,809+1.86%673,0003939億5509万-3.16%30.120.56
09/281,7601,7821,7441,776-1.61%771,9003867億6851万-5.08%29.570.55
09/271,7821,8071,7601,805+0.45%686,6003930億8399万-3.78%30.060.56