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
02/282,0152,0302,0102,010-0.25%48,000199億9519万-2.09%117.799.18
02/272,0212,0232,0122,015-0.59%36,100200億4493万-2.28%118.099.2
02/242,0462,0642,0242,027-1.03%84,800201億6431万-1.98%118.799.25
02/232,0062,0652,0022,048+2.35%103,500203億7321万-1.11%120.029.35
02/222,0222,0322,0012,001-1.04%72,400199億566万-3.47%117.279.13
02/212,0222,0302,0162,0220%45,700199億9810万-2.74%117.819.18
02/202,0032,0271,9972,022+0.8%53,700199億9810万-2.93%117.819.18
02/172,0042,0192,0022,006-0.35%44,100198億3986万-3.93%116.889.1
02/162,0532,0592,0112,013-1.8%58,800199億909万-4.1%117.299.14
02/152,0462,0742,0462,050+0.64%52,900202億7503万-2.71%119.449.3
02/142,0852,1042,0322,037-1.45%102,100201億4645万-3.51%118.699.25
02/132,0292,0812,0102,067+3.09%107,500204億4316万-2.41%120.439.38
02/102,0072,0181,9982,005+0.45%60,800198億2997万-5.65%116.829.1
02/092,0052,0141,9931,996-0.5%67,600197億4095万-6.55%116.39.06
02/082,0262,0261,9912,006-0.99%115,600198億3986万-6.26%116.889.1
02/072,0492,0492,0242,026-1.27%52,900200億3766万-5.46%118.049.2
02/062,0482,0582,0372,052+1.08%49,500202億9481万-4.25%119.569.31
02/032,0502,0642,0302,030-0.98%71,400200億7722万-5.32%118.289.21
02/022,0762,0902,0502,050-1.06%77,400202億7503万-4.38%119.449.3
02/012,0622,0802,0282,072-0.48%115,600204億9261万-3.31%120.739.4
01/312,1202,1522,0802,082-1.28%206,300205億9152万-2.76%121.319.45
01/302,1362,1452,1012,109-0.85%124,500208億5855万-1.31%122.889.57
01/272,1992,1992,1212,127-3.54%262,300210億3658万-0.33%123.939.65
01/262,2602,2602,2032,205-1.69%125,200218億802万+3.47%128.4710.01
01/252,2492,2602,2032,243+0.27%178,800221億8385万+5.5%130.6910.18
01/242,1732,2392,1702,237+3.52%191,700221億2451万+5.67%130.3410.15
01/232,1242,2102,1172,161+2.56%175,300211億1007万+2.51%124.369.69
01/202,1032,1202,1002,107-0.19%54,900205億8256万+0.24%121.259.45
01/192,1502,1592,1112,111-1.17%89,000206億2164万+0.62%121.499.46
01/182,1102,1592,1102,136+0.23%105,500208億6585万+2.2%122.929.58
01/172,1682,1792,1182,131-0.75%160,000208億1701万+2.4%122.649.55
01/162,1252,1812,0812,147-5.63%608,300209億7331万+3.57%123.569.62
01/132,2292,2902,2222,275+3.27%445,500222億2370万+10.17%130.9210.2
01/122,1672,2262,1082,203+1.76%165,500215億2035万+7.36%126.789.88
01/112,2092,2432,1622,165-2.04%159,600211億4914万+6.02%124.599.71
01/102,2892,2992,2092,210-1.69%305,800215億8873万+8.65%127.189.91
01/062,2652,2902,2222,248-1.06%481,500219億5994万+10.96%129.3710.08
01/052,1402,2722,1262,272+7.98%759,400221億9439万+12.64%130.7510.18
01/042,1502,1502,1002,104+1.01%227,300205億5326万+4.83%121.089.43
2016
12/302,0122,1282,0122,083+3.22%253,500203億4811万+4.05%119.879.34
12/292,0532,0752,0122,018-2.18%81,400197億1315万+0.9%116.139.05
12/282,0452,0822,0432,063+1.48%87,100201億5274万+3%118.729.25
12/272,0502,0722,0332,033-0.34%104,400198億5968万+1.4%1179.11
12/262,0102,0552,0102,040+1.8%117,100199億2806万+1.8%117.49.14
12/222,0042,0211,9912,004+0.2%71,800195億7639万+0.05%115.338.98
12/212,0262,0392,0002,000-1.91%87,600193億9012万-0.2%114.238.9
12/202,0362,0512,0022,039-0.05%68,100197億6822万+1.85%116.469.07
12/192,0872,1122,0212,040-1.35%164,100197億7792万+2.15%116.519.08
12/162,0502,0782,0312,068+2.12%184,100200億4938万+3.82%118.119.2
12/152,0302,0432,0172,025+0.55%101,100196億3249万+2.02%115.669.01
12/142,0132,0382,0022,014+0.45%109,800195億2585万+1.87%115.038.96
12/132,0052,0452,0022,005-0.25%120,200194億3859万+1.47%114.528.92
12/121,9592,0251,9482,010+4.69%146,900194億8707万+1.72%114.88.94
12/091,8831,9341,8761,920+0.68%76,100186億1451万-2.69%109.668.54
12/081,9201,9361,9031,907-1.14%95,200184億8847万-3.49%108.928.48
12/071,9411,9481,9231,929-0.98%75,800187億177万-2.72%110.178.58
12/061,9591,9711,9481,948-0.26%50,500188億8597万-2.26%111.268.67
12/051,9111,9741,9111,953+0.67%55,300189億3445万-2.4%111.558.69
12/021,9811,9881,9351,940-2.27%131,900188億841万-3.43%110.88.63
12/011,9852,0301,9841,985-0.45%103,900192億4469万-1.54%113.378.83
11/302,0352,0431,9881,994-1.38%130,200194億7870万-1.34%114.758.94
11/292,0292,0452,0152,022-0.34%85,400197億5223万-0.3%116.369.06
11/281,9862,0361,9802,029+2.27%94,700198億2061万-0.34%116.779.1
11/252,0002,0101,9801,984-2.31%143,200193億8102万-2.98%114.188.89
11/242,0762,0842,0312,031-2.59%141,300198億4014万-0.88%116.889.1
11/222,1412,1552,0632,085-2.07%202,400203億6765万+1.66%119.999.35
11/212,0782,1412,0512,129+6.4%350,000205億963万+4.01%120.839.41
11/181,9892,0381,9892,001-0.74%105,700192億7655万-1.96%113.568.85
11/172,0142,0271,9772,016-0.69%100,200194億2105万-1.56%114.418.91
11/161,9302,0321,9302,030+4.42%233,700195億5592万-1.12%115.218.97
11/151,9501,9531,8971,944+1.3%86,600187億2744万-5.68%110.338.59
11/141,8801,9391,8601,919+0.84%58,900184億8660万-7.34%108.918.48
11/111,9361,9441,9011,903-0.57%92,800183億3247万-8.73%1088.41
11/101,9451,9461,8851,914+4.88%163,800184億3844万-8.86%108.628.46
11/091,9872,0161,7401,825-8.15%342,400175億8106万-13.38%103.578.07
11/082,0302,0401,9761,987-0.2%78,300191億4168万-6.05%112.778.78
11/071,9742,0001,9481,991+2.84%115,800191億8021万-6.04%112.998.8
11/041,9411,9771,9311,936-3.05%152,400186億5037万-8.85%109.878.56
11/022,0552,0561,9601,997-4.68%268,700192億3801万-6.29%113.338.83
11/012,1702,1772,0882,095-3.37%153,200201億8209万-1.74%118.99.26
10/312,1602,1882,1462,168+1.5%126,800208億8534万+2.12%123.049.58
10/282,1902,2102,1132,136-1.48%187,400205億7707万+1.18%121.229.44
10/272,0932,1782,0802,168+3.04%180,300208億8534万+3.53%123.049.58
10/262,0902,1372,0792,104-0.33%144,200202億6879万+1.35%119.419.3
10/252,1792,2102,0812,111-3.12%209,100203億3623万+2.58%119.89.33
10/242,2712,2752,1752,179-2.29%228,400209億9130万+6.87%123.669.63
10/212,2462,2602,1892,230-0.89%340,600214億7993万+10.51%126.549.86
10/202,1712,2702,1352,250+7.76%895,900216億7258万+12.67%127.689.95
10/192,0692,1382,0422,088+0.92%269,800201億1215万+5.83%118.489.23
10/182,0092,0801,9952,069+4.81%295,800199億2914万+5.67%117.419.15
10/171,9561,9851,9451,974-0.85%165,100190億1408万+1.54%112.018.73
10/141,9222,0401,9151,991-8.92%534,600191億7782万+2.95%112.988.8
10/132,1442,2182,1232,186+2.34%167,900210億5612万+13.74%124.049.66
10/122,2352,2352,1272,136-3.78%177,500205億7450万+12.3%121.219.44
10/112,2502,2752,2072,220+0.5%205,000213億8361万+17.9%125.979.81
10/072,2342,2492,1752,209-2.6%257,800212億7766万+18.89%125.359.76
10/062,3502,3882,2032,268+0.35%1,283,900218億4596万+23.46%128.710.03
10/052,0712,2602,0692,260+8.13%803,900217億6890万+24.45%128.249.99
10/042,0002,0991,9372,090+3.41%280,600201億3142万+16.3%118.69.24
10/032,1402,1402,0062,021-3.76%185,600194億6679万+13.28%114.688.93