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
02/282582612572580%25,00041億5417万-0.39%-0.89
02/27263263257258-1.15%40,00041億5417万-0.77%-0.89
02/24263265261261-0.76%23,80042億248万+0.38%-0.9
02/23268271263263-1.13%81,10042億3468万+1.15%-0.9
02/22261266258266+3.5%65,00042億8298万+2.31%-0.91
02/21260261256257-0.77%23,30032億5142万-1.91%-0.67
02/20256259254259+1.17%41,50041億7027万-1.52%-0.89
02/172572572542560%26,00041億2197万-1.92%-0.88
02/16256261255256-0.39%39,60041億2197万-1.16%-0.88
02/15273273253257-3.02%141,90041億3807万0%-0.88
02/14265296264265+3.11%962,00042億6688万+4.33%-0.91
02/13256262256257+0.78%48,40041億3807万+1.98%-0.88
02/10252256251255+2%52,70041億587万+2.41%-0.88
02/09252254249250-0.79%27,20040億2536万+1.63%-0.86
02/08251254248252-0.4%48,90040億5756万+3.28%-0.87
02/07257257251253-1.94%50,80040億7367万+4.98%-0.87
02/06257260254258+0.39%67,00041億5417万+7.95%-0.89
02/03257260256257-0.39%48,80041億3807万+8.9%-0.88
02/02260265258258-1.53%36,60041億5417万+10.73%-0.89
02/01264264259262-0.38%46,00042億1858万+13.91%-0.9
01/31265274262263-0.75%122,70042億3468万+15.86%-0.9
01/30259285255265+1.92%454,30042億6688万+17.78%-0.91
01/27264265256260-2.26%183,10041億8638万+17.12%-0.89
01/26269269266266-0.75%141,10042億8298万+21.46%-0.91
01/25268274265268-0.37%128,30043億1519万+24.07%-0.92
01/24273282265269+1.51%440,90043億3129万+26.29%-0.92
01/23263279260265-1.12%202,90042億6688万+26.19%-0.91
01/20261288252268+1.9%774,90043億1519万+29.47%-0.92
01/19294309259263-12.91%989,30042億3468万+28.92%-0.9
01/18288361288302+4.5%5,891,10048億6264万+50.25%-1.04
01/17289289289289+38.28%335,10046億5332万+47.45%-0.99
01/16209209203209+0.97%44,80033億6520万+8.85%-0.72
01/13200207200207+4.02%175,10033億3300万+8.38%-0.71
01/12196199195199+0.51%36,70032億419万+4.19%-0.68
01/11196198194198+0.51%51,70031億8809万+4.21%-0.68
01/10189197189197+4.23%100,80031億7198万+3.68%-0.68
01/061881901881890%33,30030億4317万0%-0.65
01/051891901881890%29,90030億4317万0%-0.65
01/041891901881890%25,50030億4317万0%-0.65
2016
12/30190190186189+0.53%65,70030億4317万0%-0.65
12/29185188185188+1.08%24,70030億2707万-1.05%-0.65
12/281861871811860%64,70029億9487万-2.11%-0.64
12/27186187186186-1.06%31,10029億9487万-2.11%-0.64
12/26188189186188-1.05%77,20030億2707万-0.53%-0.65
12/22190195188190-4.04%134,00030億5927万+0.53%-0.65
12/21199200197198+1.02%49,60031億8809万+4.76%-0.68
12/20195199195196+0.51%112,20031億5588万+4.26%-0.67
12/19193195192195+1.04%82,60031億3978万+4.28%-0.67
12/16192193190193+1.05%45,40031億758万+3.21%-0.66
12/15191191189191+0.53%40,40030億7538万+2.69%-0.66
12/141901911891900%30,30030億5927万+2.15%-0.65
12/131911911891900%28,30030億5927万+2.7%-0.65
12/12192192188190+1.6%64,70030億5927万+2.7%-0.65
12/09186188185187+0.54%31,70030億1097万+1.63%-0.64
12/08186188185186+0.54%34,40029億9487万+1.09%-0.64
12/07188188183185-1.6%31,90029億7877万+1.09%-0.64
12/061871891841880%40,40030億2707万+2.73%-0.65
12/05187190184188+0.53%34,10030億2707万+3.3%-0.65
12/02188188187187-0.53%7,60030億1097万+2.75%-0.64
12/011881911861880%44,50030億2707万+3.87%-0.65
11/30188188186188+1.08%40,70030億2707万+3.87%-0.65
11/29190190185186-2.11%66,20029億9487万+3.33%-0.64
11/28194194188190-2.06%53,50030億5927万+5.56%-0.65
11/25192195191194+1.04%34,80031億2368万+8.38%-0.67
11/24194196191192+0.52%85,20030億9148万+7.87%-0.66
11/22207209191191+4.95%882,60030億7538万+7.91%-0.66
11/211811841811820%45,60029億3046万+2.82%-0.62
11/181841841801820%32,60023億256万+3.41%-0.47
11/17180183177182+1.11%42,30023億256万+3.41%-0.47
11/161811811781800%28,50022億7726万+2.86%-0.47
11/151801811791800%18,60022億7726万+2.86%-0.47
11/141811821791800%27,30022億7726万+3.45%-0.47
11/11180182177180+1.12%49,80022億7726万+3.45%-0.47
11/10177179177178+1.71%18,30022億5196万+2.3%-0.46
11/09183183174175-2.78%60,90022億1400万+0.57%-0.46
11/08179185176180+2.27%143,10022億7726万+4.05%-0.47
11/07175178175176+0.57%16,70022億2665万+1.73%-0.46
11/041751761741750%35,70022億1400万+1.16%-0.46
11/02179179174175-2.23%37,00022億1400万+1.16%-0.46
11/01180180177179+1.13%21,50022億6461万+4.07%-0.47
10/311771791761770%33,90022億3930万+2.91%-0.46
10/28175177175177+1.14%36,20022億3930万+2.91%-0.46
10/271751761731750%16,20022億1400万+2.34%-0.46
10/261751761741750%30,20022億1400万+2.34%-0.46
10/25174176173175+0.57%21,50022億1400万+2.34%-0.46
10/24176176171174+1.16%19,60022億135万+1.75%-0.45
10/211731731711720%15,20021億7605万+1.18%-0.45
10/20171172171172+0.58%15,60021億7605万+1.18%-0.45
10/19170172170171-0.58%15,00021億6340万+0.59%-0.45
10/18172173170172+0.58%11,40021億7605万+1.18%-0.45
10/17170172170171+0.59%10,10021億6340万+0.59%-0.45
10/141691711691700%10,80021億5074万0%-0.44
10/13170171168170+0.59%17,30021億5074万0%-0.44
10/12170171169169-1.17%21,90021億3809万-0.59%-0.44
10/11171172169171-1.16%46,40021億6340万+0.59%-0.45
10/07172173170173+1.17%30,40021億8870万+1.76%-0.45
10/06173173171171-1.16%23,10021億6340万+0.59%-0.45
10/05170174170173+0.58%24,30021億8870万+1.76%-0.45
10/041721731701720%82,80021億7605万+1.78%-0.45
10/03175203172172+1.18%1,066,00021億7605万+1.78%-0.45