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
20203/1, 株式分割 1→2
201711/1, 株式分割 1→3
2017
02/28389391362364-4.88%241,20038億9651万+7.74%21.253.91
02/27402402382383-4.29%150,60040億9624万+14.28%22.344.11
02/24396416392400-2.99%216,00042億7992万+20.48%23.344.3
02/23397433389412+3.91%477,00044億1188万+26.1%24.064.43
02/22400403379397-1.2%499,80042億4603万+23.24%23.164.26
02/21420422400402-7.91%389,40042億6738万+26.71%23.264.28
02/20404462398436+15.03%2,204,40046億3392万+39.8%25.264.65
02/17379379379379+21.33%59,40040億2834万+23.91%21.964.04
02/16312313308313+0.32%27,60033億2006万+3.48%18.13.33
02/15312312309312-0.05%10,20033億943万+3.83%18.043.32
02/14310315307312+2.47%37,20033億1120万+4.24%18.053.32
02/13311317304304-1.62%56,40032億3152万+2.41%17.623.24
02/10313315309309-0.86%45,00032億8464万+4.45%17.93.3
02/09315315312312-0.85%30,00033億1297万+6.07%18.063.32
02/08312315310315-0.21%13,80033億4131万+7.34%18.213.35
02/07319319312315+0.59%33,00033億4839万+8.68%18.253.36
02/06310313310313+1.02%26,40033億2891万+8.8%18.153.34
02/03309313308310-0.43%25,20032億9527万+8.83%17.963.31
02/02311314311312-0.21%26,40033億943万+10.07%18.043.32
02/01308315303312-0.32%53,40033億1652万+11.09%18.083.33
01/31317320308313-0.27%63,00033億2714万+12.65%18.143.34
01/30312316309314+1.84%43,80033億3599万+13.77%18.183.35
01/27310311308308-0.54%36,60032億7579万+12.53%17.863.29
01/26308312303310+4.03%72,00032億9350万+13.97%17.953.3
01/25291298291298+1.42%34,20031億6601万+10.78%17.263.18
01/24287294287294+1.5%30,00031億2174万+10.05%17.023.13
01/23289296281290+3.64%42,00030億7570万+9.25%16.773.09
01/20280280277279-0.36%20,40029億6769万+6.62%16.182.98
01/19288292277280+2.81%43,20029億7831万+7.41%16.232.99
01/18284284266273-1.51%69,00028億9686万+5.28%15.792.91
01/17291299277277-5.14%132,00029億4113万+7.72%16.032.95
01/16284303284292+5.29%232,20031億49万+14.44%16.93.11
01/13280281277277-0.06%36,00029億4467万+9.55%16.052.95
01/12279279277277+0.06%37,20029億4644万+10.05%16.062.96
01/11276278275277+2.02%34,80029億4467万+10.87%16.052.95
01/10271272268272+2.45%28,20028億8624万+9.1%15.732.9
01/06269271265265-1.36%57,00028億1718万+6.92%15.362.83
01/05271271266269-0.68%43,80028億5613万+9.28%15.572.87
01/04255274254271+6.91%105,00028億7561万+10.48%15.682.89
2016
12/30255255252253+0.73%13,20026億8969万+4.18%14.662.7
12/29252254250251-1.69%26,40026億7021万+3.86%14.562.68
12/28256256252256+0.13%10,80027億1625万+6.09%14.812.73
12/27257258255255+0.2%25,20027億1271万+6.39%14.792.72
12/262552562522550%27,60027億740万+6.62%14.762.72
12/22252255252255+0.79%17,40027億740万+7.52%14.762.72
12/21255256252253-0.26%16,80026億8615万+7.13%14.642.7
12/20256256253254-1.04%28,80026億9323万+8.33%14.682.7
12/19253256250256+2.19%67,80027億2156万+10.42%14.842.73
12/16242252242251+5.47%85,20026億6313万+8.51%14.522.67
12/15240240238238-0.83%17,40025億2501万+3.78%13.762.53
12/14241241240240+1.63%9,00025億4626万+5.12%13.882.55
12/13233237233236+1.43%14,40025億554万+3.89%13.662.51
12/12232236232233+0.36%11,40024億7012万+2.88%13.462.48
12/09232232231232-0.29%10,20024億6127万+2.96%13.422.47
12/08232233230232+0.14%19,20024億6835万+3.72%13.462.48
12/07237237230232-2.18%24,00024億6481万+3.57%13.442.47
12/06238238234237-2.33%10,80025億1970万+5.88%13.742.53
12/05243243237243-0.27%25,20025億7990万+8.89%14.062.59
12/02245247240244-0.61%14,40025億8699万+9.68%14.12.6
12/01242250240245+2.8%50,40026億292万+10.86%14.192.61
11/30233238233238+1.71%23,40025億3210万+8.83%13.82.54
11/29232234228234+1.01%22,80024億8960万+7.49%13.572.5
11/28231233229232+0.14%27,60024億6481万+6.42%13.442.47
11/25227232227232+2.58%48,60024億6127万+6.76%13.422.47
11/24223229223226+1.12%37,20023億9929万+4.55%13.082.41
11/222232232222230%19,80023億7273万+3.88%12.932.38
11/21224228223223-0.3%43,20023億7273万+3.88%12.932.38
11/18219224219224+2.44%30,60023億7982万+4.67%12.972.39
11/17215220214219+1.16%47,40023億2315万+1.71%12.662.33
11/16213216213216+1.65%24,60022億9659万+0.54%12.522.3
11/15214214212213-0.62%11,40022億5941万-1.09%12.322.27
11/142152152142140%12,60022億7357万-0.47%12.392.28
11/11213216211214+1.42%15,00022億7357万-0.47%12.392.28
11/10210213210211+2.68%9,60022億4170万-1.86%12.222.25
11/09213214205206-3.75%52,20021億8327万-4.86%11.92.19
11/082142142132140%14,40022億6826万-1.16%12.362.28
11/07213214212214+0.31%16,80022億6826万-1.16%12.362.28
11/04213214213213-0.93%8,40022億6118万-1.47%12.332.27
11/02219219213215-2.35%55,80022億8243万-0.54%12.442.29
11/01223223219220-0.3%15,60023億3732万+1.85%12.742.35
10/31224224217221+0.91%21,00023億4440万+2.64%12.782.35
10/28220220217219+0.08%28,80023億2315万+1.71%12.662.33
10/27217219214219+1.08%22,20023億2138万+2.1%12.652.33
10/26216217216216+1.09%21,60022億9659万+1.01%12.522.3
10/25215215213214+0.23%19,80022億7180万+0.39%12.382.28
10/24211215211213+1.11%60,60022億6649万+0.16%12.352.27
10/21212214211211-0.31%37,20022億4170万-0.47%12.222.25
10/20215215211212-0.47%21,60022億4878万-0.16%12.262.26
10/19213216213213+0.16%18,60022億5941万+0.31%12.322.27
10/18212214212212+0.39%26,40022億5587万+0.63%12.32.26
10/17213214211212+0.16%52,80022億4701万+0.24%12.252.25
10/14219221210211-7.72%135,60022億4347万+0.08%12.232.25
10/13221230221229+4.41%51,00024億3117万+8.97%13.252.44
10/12221221218219+1.15%6,60023億2847万+4.86%12.692.34
10/11213217213217+1.56%6,60023億191万+3.67%12.552.31
10/07222222213213-2.44%13,80022億6649万+2.56%12.352.27
10/06221221219219-0.38%4,80023億2315万+5.13%12.662.33
10/05220221219220-0.23%8,40023億3201万+6.04%12.712.34
10/04218220218220-1.49%8,40023億3732万+6.8%12.742.35
10/03220224220223+3.4%4,20023億7273万+8.41%12.932.38