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
02/28556560550552-0.18%602,800459億525万+3.56%-1.52
02/27560573543553+1.1%962,300459億8842万+4.54%-1.52
02/24540571540547+0.74%801,700454億8944万+3.99%-1.5
02/23540582525543+0.18%1,555,100451億5680万+3.23%-1.49
02/22548548532542-0.73%816,100450億7364万+1.69%-1.49
02/21540550537546-0.36%620,500454億628万0%-1.5
02/20554555536548-1.08%675,200455億7261万-2.32%-1.51
02/17560563552554-0.54%465,200460億7158万-3.99%-1.52
02/16550568541557-0.18%849,500463億2106万-6.7%-1.53
02/15562571529558+0.54%2,156,800464億422万-8.67%-1.53
02/14542589542555+2.4%4,580,200461億5474万-11.06%-1.53
02/13478543478542+17.06%4,952,800450億7364万-15.18%-1.49
02/10468475450463+2.43%1,286,200385億386万-29.2%-1.27
02/09452457438452-1.74%1,329,500375億8908万-33.04%-1.24
02/08473483448460-1.08%2,320,600382億5438万-34.1%-1.26
02/07435492430465+6.65%7,638,800386億7019万-34.87%-1.28
02/06436436436436-18.66%450,700362億5850万-39.7%-1.2
02/03550554521536-2.55%1,087,800445億7467万-26.58%-1.47
02/02553563547550-0.72%648,400457億3893万-24.97%-1.51
02/01525574524554+3.55%1,541,600460億7158万-24.63%-1.52
01/31550550530535-4.97%1,601,500444億9150万-27.41%-1.47
01/30594595558563-4.25%2,512,900468億2003万-23.92%-1.55
01/27629690543588-5.01%13,803,800488億9907万-20.65%-1.62
01/26619619619619+19.27%254,600514億7709万-16.58%-1.7
01/25519519513519+18.22%1,634,600431億6092万-30.05%-1.43
01/24403482396439-6%20,914,800365億798万-41.15%-1.21
01/23467467467467-17.64%235,100388億3651万-37.9%-1.28
01/20567567567567-20.92%140,800471億5268万-25.2%-1.56
01/19717717717717-17.3%221,600596億2693万-5.66%-1.97
01/18875890862867-4.2%960,900721億119万+14.68%-2.38
01/17930949888905-4.64%1,294,500752億6133万+21.31%-2.49
01/169551,080940949-10.56%5,612,400789億2045万+29.64%-2.61
01/131,0611,0611,0301,061+16.47%1,787,300882億3456万+47.98%-2.92
01/12902939894911+2.71%1,572,200757億6030万+30.52%-2.5
01/11915916870887-3.48%1,157,000737億6442万+29.68%-2.44
01/10940945888919-0.65%1,345,100764億2560万+36.76%-2.53
01/06949985901925-7.04%2,638,000769億2457万+40.58%-2.54
01/051,2171,233931995-1.19%12,195,500827億4589万+54.02%-2.74
01/049551,0079301,007+17.5%2,260,700837億4383万+59.59%-2.77
2016
12/30857857807857+21.22%2,736,000712億6957万+39.12%-1.59
12/29635707625707+16.47%2,934,800587億9532万+17.25%-1.31
12/28616624606607-1.3%271,300504億7915万+1.68%-1.12
12/27600615598615+1.49%336,400511億4444万+3.54%-1.14
12/26591613591606+0.83%355,200503億9599万+3.24%-1.12
12/22599603593601+0.33%188,700499億8018万+3.62%-1.11
12/21601618595599-0.33%413,000498億1385万+4.72%-1.11
12/20594606586601+0.17%437,400499億8018万+6.37%-1.11
12/19610610580600-3.38%619,800498億9702万+7.72%-1.11
12/16614625609621+1.8%643,400516億4341万+13.32%-1.15
12/15604618604610+0.99%445,300507億2863万+13.17%-1.13
12/14601612599604+0.5%271,400502億2966万+14.18%-1.12
12/13611617595601-2.59%612,200499億8018万+15.36%-1.11
12/12615648608617+0.16%961,100513億1076万+20.74%-1.14
12/09634634602616-0.32%1,029,500512億2760万+23.2%-1.14
12/08585625582618+7.11%1,293,400513億9393万+26.38%-1.14
12/07580589575577+0.7%634,600479億8430万+20.71%-1.07
12/06570586570573+1.42%419,500476億5165万+21.91%-1.06
12/05555567549565-0.35%493,400469億8636万+22.56%-1.05
12/02590590560567-3.41%980,000471億5268万+25.17%-1.05
12/01590603579587+1.21%834,900488億1591万+31.91%-1.09
11/30631638572580-7.5%2,372,000482億3378万+33.03%-1.07
11/29615638608627+0.97%794,400521億4238万+46.5%-1.16
11/28626667603621+0.81%2,966,800516億4341万+48.92%-1.15
11/25545641545616+13.86%4,475,300512億2760万+51.35%-1.14
11/24553555524541-0.55%1,267,000449億9047万+36.27%-1
11/22594595501544+1.87%3,529,900452億3996万+39.85%-1.01
11/21471534470534+17.62%2,689,000444億834万+40.16%-0.99
11/18422461421454+9.13%1,096,600377億5541万+21.39%-0.84
11/17420422411416-1.65%308,000345億9526万+12.74%-0.77
11/16416425415423+3.17%445,200351億7739万+15.26%-0.78
11/15406412402410+1.99%345,700340億9629万+12.64%-0.76
11/14389405385402+4.42%518,700334億3100万+11.05%-0.74
11/11392408381385-1.28%689,300320億1725万+6.65%-0.71
11/10401402385390+8.03%532,800324億3306万+8.33%-0.72
11/09397408350361-6.96%1,389,000300億2137万+0.56%-0.67
11/08367391360388+8.99%1,350,900322億6673万+8.08%-0.72
11/07345372344356+5.64%1,236,300296億556万-0.28%-0.66
11/04333343312337-1.75%1,211,400280億2549万-5.6%-0.62
11/02354355343343-4.19%436,900285億2446万-4.19%-0.64
11/01360361356358-1.1%172,100297億7188万0%-0.66
10/31362364360362-0.82%184,200301億453万+1.12%-0.67
10/28360367360365+1.67%217,000303億5402万+1.96%-0.68
10/27361366357359-1.64%290,500298億5505万+0.28%-0.66
10/26367367361365-0.54%182,800303億5402万+1.67%-0.68
10/25371374365367-0.81%265,500305億2034万+1.66%-0.68
10/24375375365370+0.27%277,300307億6982万+1.93%-0.69
10/21362371362369+2.79%352,300306億8666万+1.37%-0.68
10/20353361353359+1.13%232,600298億5505万-1.91%-0.66
10/19357358352355-0.56%284,500295億2240万-3.53%-0.66
10/18351358346357+1.71%324,100296億8872万-3.51%-0.66
10/17345355345351+1.74%233,600291億8975万-5.9%-0.65
10/14349349343345+0.29%245,800286億9078万-8%-0.64
10/13347350342344-0.29%451,200286億762万-8.75%-0.64
10/12350353342345-0.58%570,400286億9078万-9.21%-0.64
10/11336352335347-7.47%1,076,800288億5710万-9.4%-0.64
10/07380390372375+0.81%1,152,300311億8563万-2.6%-0.69
10/06375376368372+1.64%514,100309億3615万-3.88%-0.69
10/05358375356366+3.1%766,700304億3718万-5.67%-0.68
10/04358358352355+0.57%265,400295億2240万-8.74%-0.66
10/03355361345353-0.56%516,400293億5608万-9.72%-0.65