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
02/281,2651,2671,2481,2590%495,300876億1236万-6.25%15.821.37
02/271,2701,2731,2551,259-1.02%494,500876億1236万-6.6%15.821.37
02/241,2851,2881,2611,272-2.3%448,900885億1702万-5.99%15.981.39
02/231,2941,3131,2911,302+1.48%472,700906億469万-4.12%16.361.42
02/221,3011,3031,2761,283-1.84%341,700892億8250万-5.8%16.121.4
02/211,3021,3141,3021,307+0.54%183,300909億5263万-4.39%16.421.43
02/201,2971,3041,2851,3000%295,800904億6551万-5.18%16.441.43
02/171,3091,3091,2971,300-0.69%285,400904億6551万-5.52%16.441.43
02/161,3191,3221,3071,309-1.43%952,200910億9181万-5.14%16.551.44
02/151,3431,3431,3241,328-0.75%1,733,800924億1400万-4.05%16.791.46
02/141,3461,3461,3321,338-0.15%533,200931億988万-3.6%16.921.47
02/131,3281,3431,3241,340+1.13%719,800932億4906万-3.74%16.941.47
02/101,3301,3341,3191,3250%569,400922億523万-4.95%16.751.45
02/091,2951,3291,2951,325+2.08%536,900922億523万-5.15%16.751.45
02/081,3171,3271,2901,298-1.44%766,200903億2633万-7.35%16.411.43
02/071,3791,3841,3161,317-8.22%1,561,200916億4852万-6.26%16.651.45
02/061,4401,4401,4291,435+0.28%372,100998億6000万+1.92%18.141.58
02/031,4271,4381,4211,431+0.28%325,600995億8165万+1.63%18.091.57
02/021,4291,4311,4221,427+0.07%271,100993億329万+1.42%18.041.57
02/011,4141,4281,4101,426+1.28%347,000992億3370万+1.35%18.031.57
01/311,4071,4161,4051,408-0.14%366,300979億8110万0%17.81.55
01/301,4011,4131,4011,410+0.71%383,400981億2028万0%17.831.55
01/271,3911,4041,3911,400+0.72%314,800974億2439万-0.92%17.71.54
01/261,3891,3931,3801,390+0.8%226,400967億2850万-1.77%17.571.53
01/251,3891,3941,3731,379-0.14%343,400959億6303万-2.82%17.441.51
01/241,3891,3901,3781,381-0.72%373,500961億221万-3.02%17.461.52
01/231,3951,4001,3911,391-0.07%290,900967億9809万-2.59%17.591.53
01/201,3981,4031,3871,392-0.85%427,300968億6768万-2.73%17.61.53
01/191,4191,4191,4011,404-1.47%540,700977億275万-2.09%17.751.54
01/181,4041,4281,4041,425+1.57%640,800991億6411万-0.7%18.021.56
01/171,4071,4121,3991,403-0.28%481,400976億3316万-2.3%17.741.54
01/161,4091,4181,4051,407-0.57%361,800979億1152万-2.16%17.791.54
01/131,4061,4201,4061,415+0.5%447,000984億6823万-1.74%17.891.55
01/121,4141,4181,4061,408-0.98%372,200979億8110万-2.29%17.81.55
01/111,4241,4261,4141,422-0.7%331,500989億5535万-1.52%17.981.56
01/101,4171,4351,4171,432+1.78%495,200996億5124万-0.97%18.111.57
01/061,4001,4131,3921,407+0.5%662,600979億1152万-2.83%17.791.54
01/051,4061,4121,3841,400-0.43%652,900974億2439万-3.58%17.71.54
01/041,4031,4141,3951,406+0.29%422,100978億4193万-3.5%17.781.54
2016
12/301,3941,4121,3871,402-0.43%275,000975億6357万-3.97%17.731.54
12/291,4101,4151,3941,408-1.12%329,300979億8110万-3.76%17.81.55
12/281,4171,4341,4141,424+0.71%227,900990億9453万-2.93%181.56
12/271,4271,4371,4101,414-0.91%502,100983億9864万-3.74%17.881.55
12/261,4431,4491,4271,427-1.11%294,700993億329万-2.86%18.041.57
12/221,4651,4651,4351,443-1.64%486,4001004億1671万-1.77%18.241.58
12/211,4781,4781,4651,467-0.14%233,6001020億8685万-0.07%18.551.61
12/201,4661,4731,4531,469+0.2%418,8001022億2602万+0.27%18.571.61
12/191,4641,5021,4541,466-1.54%982,4001020億1726万+0.27%18.541.61
12/161,5001,5141,4861,489+0.07%577,2001036億1780万+2.06%18.831.63
12/151,4651,4881,4581,488+0.4%506,4001035億4821万+2.2%18.811.63
12/141,4651,4861,4621,482-0.13%260,3001031億3068万+2.07%18.741.63
12/131,4601,4921,4501,484+2.63%396,8001032億6986万+2.34%18.761.63
12/121,4431,4521,4351,446+0.28%338,8001006億2548万-0.14%18.281.59
12/091,4251,4471,4151,442-0.69%245,8001003億4713万-0.48%18.231.58
12/081,4501,4661,4441,452+0.62%235,4001010億4301万+0.21%18.361.59
12/071,4481,4561,4361,443-0.82%182,0001004億1671万-0.48%18.241.58
12/061,4691,4731,4481,455+0.55%225,4001012億5178万+0.21%18.41.6
12/051,4781,4801,4371,447-2.43%301,3001006億9507万-0.28%18.291.59
12/021,4851,4951,4701,483+0.34%295,1001032億27万+2.13%18.751.63
12/011,4791,4871,4651,478-0.14%269,6001028億5232万+1.72%18.691.62
11/301,5001,5001,4741,480-2.05%396,8001029億9150万+1.93%18.711.63
11/291,4971,5121,4791,511-0.46%418,2001051億4876万+4.06%19.11.66
11/281,4921,5251,4911,518+2.57%515,7001056億3588万+4.62%19.191.67
11/251,4751,4801,4571,480+0.27%207,2001029億9150万+2.14%18.711.63
11/241,4811,4851,4691,476-2.12%313,6001027億1315万+1.86%18.661.62
11/221,5091,5301,4651,508+1.96%585,6001049億3999万+4%19.071.66
11/211,4401,4821,4401,479+3.86%492,1001029億2191万+2.07%18.71.62
11/181,4241,4281,4051,424+0.28%313,000990億9453万-1.73%181.56
11/171,3901,4271,3901,420+0.85%288,200988億1617万-2.14%17.951.56
11/161,4041,4221,3941,408+0.28%302,100979億8110万-3.16%17.81.55
11/151,4051,4071,3851,404+1.01%256,600977億275万-3.64%17.751.54
11/141,3871,4001,3871,390+0.22%211,200967億2850万-4.86%17.571.53
11/111,4201,4211,3761,387-1.7%292,800965億1974万-5.32%17.531.52
11/101,4221,4321,3931,411+1.07%350,300981億8987万-4.01%17.831.55
11/091,4211,4251,3751,396-1.97%312,200971億4604万-5.29%17.651.53
11/081,4381,4391,4131,424-1.32%170,100990億9453万-3.85%181.56
11/071,4681,4691,4361,443-1.23%157,7001004億1671万-2.83%18.241.58
11/041,4401,4691,4331,461+0.69%248,4001016億6931万-1.88%18.471.6
11/021,4621,4661,4441,451-1.83%185,6001009億7343万-2.75%18.341.59
11/011,4791,4791,4611,478-0.07%145,4001028億5232万-1.34%18.681.62
10/311,4501,4821,4451,479+2.07%213,7001029億2191万-1.53%18.691.62
10/281,4671,4691,4391,449-1.63%635,3001008億3425万-3.59%18.321.59
10/271,4901,4901,4671,473-0.94%197,7001025億438万-2.13%18.621.62
10/261,4661,4911,4661,487+1.36%229,3001034億7862万-1.2%18.81.63
10/251,4791,4851,4631,467-0.81%266,7001020億8685万-2.46%18.541.61
10/241,4781,5041,4761,479+0.41%474,1001029億2191万-1.66%18.691.62
10/211,4811,4901,4661,473-0.41%280,7001025億438万-2%18.621.62
10/201,4801,4801,4661,479-0.07%143,7001029億2191万-1.66%18.691.62
10/191,4861,4921,4751,480-0.94%138,6001029億9150万-1.53%18.711.62
10/181,4831,5011,4831,494+0.81%173,0001039億6575万-0.6%18.881.64
10/171,4731,4821,4661,482-0.34%153,1001031億3068万-1.4%18.731.63
10/141,4741,4891,4611,487+0.13%195,7001034億7862万-1.13%18.81.63
10/131,4901,4901,4741,485+0.2%139,6001033億3945万-1.26%18.771.63
10/121,4821,4941,4761,482-0.4%200,9001031億3068万-1.46%18.731.63
10/111,4771,4931,4651,488-0.27%230,2001035億4821万-1.13%18.811.63
10/071,4981,4981,4781,492-0.4%191,4001038億2657万-0.86%18.861.64
10/061,4901,5061,4751,498-0.2%255,4001042億4410万-0.27%18.931.64
10/051,5221,5301,4971,501-2.09%350,5001044億5287万+0.2%18.971.65
10/041,5461,5531,5131,533-1.6%415,4001066億7971万+2.47%19.381.68
10/031,5341,5631,5211,558+1.76%443,9001084億1943万+4.35%19.691.71