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
02/288,1708,1707,9908,050-1.23%1,800782億4600万+0.97%6.680.44
02/278,3008,3008,1008,150+1.37%900792億1800万+2.41%6.760.45
02/248,3008,3007,9908,040-5.08%2,100781億4880万+1.31%6.670.44
02/238,1008,4708,1008,470+4.44%2,600823億2840万+7%7.020.46
02/228,0808,1308,0808,110+0.62%800788億2920万+2.91%6.720.44
02/217,9608,0607,9608,060+1.26%1,100783億4320万+2.57%6.680.44
02/208,0008,0207,9607,960-0.5%2,800773億7120万+1.56%6.60.44
02/177,9108,0007,9108,0000%800777億6000万+2.22%6.630.44
02/167,9708,0007,9708,000+0.38%400777億6000万+2.46%6.630.44
02/157,9907,9907,9707,970-0.38%200774億6840万+2.32%6.610.44
02/148,0008,0007,9908,000+0.25%1,500777億6000万+2.92%6.630.44
02/137,9807,9807,9807,9800%500775億6560万+2.86%6.620.44
02/107,9707,9807,9707,9800%200775億6560万+3.06%6.620.44
02/097,9507,9807,9507,980+1.66%400775億6560万+3.31%6.620.44
02/087,8407,8507,8407,8500%300763億200万+1.87%6.510.43
02/077,9807,9907,8507,850-1.75%400763億200万+2.03%6.510.43
02/068,0008,0007,8607,990-0.13%1,400776億6280万+4.02%6.630.44
02/038,0008,0008,0008,0000%500777億6000万+4.41%6.630.44
02/027,9808,1007,9808,000+1.52%1,600777億6000万+4.73%6.630.44
02/017,8807,8907,8507,880+1.03%900765億9360万+3.37%6.530.43
01/317,8107,8107,8007,800-1.27%400758億1600万+2.36%6.470.43
01/307,9007,9007,8107,900+1.02%800767億8800万+3.76%6.550.43
01/277,8007,8207,8007,820+0.39%900760億1040万+2.79%6.480.43
01/267,8007,8007,7907,790+1.17%1,100757億1880万+2.47%6.460.43
01/257,7007,7807,7007,700+0.26%900748億4400万+1.41%6.380.42
01/247,6107,6807,5907,680+1.19%1,500746億4960万+1.24%6.370.42
01/237,6207,6207,5407,590+0.8%900737億7480万+0.12%6.290.42
01/207,5907,5907,5307,530-0.92%900731億9160万-0.59%6.240.41
01/197,5307,6407,5307,600+0.8%1,400738億7200万+0.26%6.30.42
01/187,5207,5407,5107,540-0.4%800732億8880万-0.5%6.250.41
01/177,6407,6607,5707,570-0.92%600735億8040万0%6.280.41
01/167,5907,6407,5207,640+0.92%500742億6080万+0.92%6.340.42
01/137,5107,5707,5107,570+0.66%400735億8040万+0.12%6.280.41
01/127,6807,6807,5207,520-0.66%600730億9440万-0.38%6.240.41
01/117,6507,6507,5707,570-0.66%300735億8040万+0.49%6.280.41
01/107,6507,6507,6007,620+0.26%1,300740億6640万+1.57%6.320.42
01/067,5207,6007,5207,600+1.06%1,100738億7200万+1.77%6.30.42
01/057,5507,5507,5207,520-0.13%1,600730億9440万+1.16%6.240.41
01/047,5507,6907,3207,530-0.26%3,900731億9160万+1.73%6.240.41
2016
12/307,5207,5507,5207,550+0.4%400733億8600万+2.44%6.260.41
12/297,5807,5807,5207,520+0.27%700730億9440万+2.49%6.240.41
12/287,3507,5507,3507,500+0.81%1,100729億+2.66%6.220.41
12/277,7307,7307,2507,440-2.11%2,700723億1680万+2.25%6.170.41
12/267,6607,7907,6007,600-2.44%2,300738億7200万+4.86%6.30.42
12/227,6507,7907,6507,790+1.83%900757億1880万+8.1%6.460.43
12/217,6207,7707,6207,650-1.42%900743億5800万+6.77%6.340.42
12/207,6907,7607,6507,760+1.04%1,900754億2720万+8.97%6.430.43
12/197,6707,6807,5007,680+1.72%2,100746億4960万+8.61%6.370.42
12/167,6007,6007,5407,550+0.13%400733億8600万+7.57%6.260.41
12/157,5607,5807,5007,540-0.13%1,300732億8880万+8.18%6.250.41
12/147,4107,5607,4107,550+1.48%900733億8600万+9.1%6.260.41
12/137,6407,6507,3507,440-2.62%1,800723億1680万+8.28%6.170.41
12/127,6007,7007,6007,640+1.19%3,300742億6080万+11.92%6.340.42
12/097,6207,6207,5007,550+2.72%1,900733億8600万+11.54%6.260.41
12/087,5907,5907,2307,350-3.03%2,500714億4200万+9.39%6.090.4
12/077,4507,5807,4107,580+2.29%3,800736億7760万+13.52%6.290.42
12/067,4107,4507,4007,410+2.07%4,900720億2520万+11.85%6.140.41
12/057,2707,4507,1307,260+1.97%3,200705億6720万+10.32%6.020.4
12/026,8707,2806,8707,120+4.55%6,600692億640万+8.84%5.90.39
12/016,8706,8806,7506,810+0.59%2,200661億9320万+4.59%5.650.37
11/306,8406,8406,7506,770+0.45%1,100658億440万+4.36%5.610.37
11/296,7806,7806,7406,740+0.3%400655億1280万+4.38%5.590.37
11/286,8406,8606,7206,720-0.15%2,200653億1840万+4.51%5.570.37
11/256,7906,7906,7306,730+0.15%500654億1560万+5.11%5.580.37
11/246,7506,7706,7206,720-0.3%1,100653億1840万+5.43%5.570.37
11/226,7206,7406,7206,740-0.15%500655億1280万+6.18%5.590.37
11/216,7306,7506,6906,7500%400656億1000万+6.8%5.60.37
11/186,7306,7506,7306,750+3.21%200656億1000万+7.31%5.60.37
11/176,6706,6706,4306,540-3.54%600635億6880万+4.44%5.420.36
11/166,6006,8006,6006,780+3.51%2,100659億160万+8.62%5.620.37
11/156,5506,5506,5506,550+0.77%100636億6600万+5.44%5.430.36
11/146,4106,5006,4006,500+1.88%1,400631億8000万+5.01%5.390.36
11/116,3906,4006,3506,380+0.63%900620億1360万+3.37%5.290.35
11/106,2706,3406,2706,340+1.12%700616億2480万+2.96%5.260.35
11/096,3306,3706,1706,270-0.95%2,400609億4440万+2.03%5.20.34
11/086,3006,3306,3006,330+0.16%800615億2760万+3.21%5.250.35
11/076,3206,3206,3106,320+1.61%1,100614億3040万+3.27%5.240.35
11/046,3006,3006,2206,220-1.11%1,400604億5840万+1.9%5.160.34
11/026,3306,3306,2006,290-0.16%1,700611億3880万+3.27%5.220.34
11/016,3206,3206,2606,300+0.16%1,300612億3600万+3.7%5.220.35
10/316,3006,3006,2906,290-0.16%500611億3880万+3.83%5.220.34
10/286,3106,3206,3006,3000%700612億3600万+4.27%5.220.35
10/276,3306,3306,3006,300-0.47%200612億3600万+4.56%5.220.35
10/266,2306,3306,2006,330+1.93%2,400615億2760万+5.34%5.250.35
10/256,0406,2506,0206,210+3.16%4,100603億6120万+3.64%5.150.34
10/246,0806,0806,0206,020-0.82%1,400585億1440万+0.72%4.990.33
10/216,0506,0706,0506,070+0.33%600590億40万+1.59%5.030.33
10/206,0006,0506,0006,050+0.83%1,000588億600万+1.39%5.020.33
10/196,0206,0206,0006,000-1.15%1,200583億2000万+0.69%4.980.33
10/186,0306,0905,9806,070+0.66%4,100590億40万+2%5.030.33
10/176,0206,0306,0106,030+0.17%600586億1160万+1.5%50.33
10/146,0106,0206,0106,020-0.5%300585億1440万+1.48%4.990.33
10/136,0306,0506,0206,050+0.33%700588億600万+2.11%5.020.33
10/126,0806,0806,0206,0300%800586億1160万+1.89%50.33
10/116,0706,0706,0306,030+0.5%600586億1160万+1.98%50.33
10/076,0106,0106,0006,000-0.83%500583億2000万+1.56%4.980.33
10/066,0306,0906,0006,050+0.33%1,400588億600万+2.52%5.020.33
10/056,0206,0306,0206,030+0.33%500586億1160万+2.34%50.33
10/046,0006,0106,0006,010+0.5%500584億1720万+2.09%4.980.33
10/036,0006,0005,9805,980-0.33%500581億2560万+1.6%4.960.33