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
02/281541551531540%15,50084億3758万-1.28%25.480.83
02/27155156152154-0.65%49,20084億3758万-0.65%25.480.83
02/24156157155155-2.52%30,60084億9237万0%25.640.83
02/23159159155159+1.27%70,90087億1153万+2.58%26.310.85
02/22158159155157-1.26%39,40086億195万+1.29%25.970.84
02/21157159156159+1.27%33,50087億1153万+2.58%26.310.85
02/201571571551570%23,10086億195万+1.95%25.970.84
02/17156158154157+0.64%51,80086億195万+1.95%25.970.84
02/161571571541560%32,90085億4716万+1.3%25.810.84
02/151561581561560%17,30085億4716万+1.3%25.810.84
02/14156156155156+0.65%20,50085億4716万+1.3%25.810.84
02/131551561551550%5,70084億9237万+1.31%25.640.83
02/101561581551550%17,70084億9237万+1.31%25.640.83
02/09156156155155-0.64%17,60084億9237万+1.31%25.640.83
02/08154158154156+1.3%21,40085億4716万+1.96%25.810.84
02/071541551531540%12,90084億3758万+0.65%25.480.83
02/06155157154154-0.65%30,80084億3758万+1.32%25.480.83
02/03155156153155+0.65%18,30084億9237万+1.97%25.640.83
02/02157157153154-0.65%26,80084億3758万+1.32%25.480.83
02/01155157153155-1.27%26,10084億9237万+1.97%25.640.83
01/31157157155157-0.63%16,80086億195万+3.29%25.970.84
01/30157160154158+1.28%134,60086億5674万+3.95%26.140.85
01/27153157150156+1.3%155,90085億4716万+3.31%25.810.84
01/26151155151154+0.65%60,80084億3758万+1.99%25.480.83
01/25148153148153+2%40,00083億8279万+1.32%25.310.82
01/241501501491500%9,40082億1842万-0.66%24.820.8
01/23149150149150+0.67%6,60082億1842万-0.66%24.820.8
01/20150151149149-0.67%14,60081億6363万-1.97%24.650.8
01/19152152147150-1.32%36,40082億1842万-1.32%24.820.8
01/18151152149152+0.66%23,10083億2800万0%25.150.81
01/17153153151151-1.31%12,30082億7321万-0.66%24.980.81
01/161551551521530%6,70083億8279万+0.66%25.310.82
01/13152153151153+0.66%12,20083億8279万+0.66%25.310.82
01/12153154152152-0.65%39,70083億2800万0%25.150.81
01/11151153151153+1.32%21,80083億8279万+0.66%25.310.82
01/101511521501510%30,20082億7321万0%24.980.81
01/061511521501510%7,00082億7321万0%24.980.81
01/05150152149151+0.67%17,60082億7321万0%24.980.81
01/04150150148150+0.67%17,70082億1842万-0.66%24.820.8
2016
12/30150150148149+0.68%6,70081億6363万-0.67%24.650.8
12/29151151147148-1.33%24,30081億884万-1.33%24.490.79
12/281491521491500%35,10082億1842万0%24.820.8
12/27151152147150-1.32%104,30082億1842万0%24.820.8
12/261531551521520%80,00083億2800万+2.01%25.150.81
12/221521551521520%39,30083億2800万+2.01%25.150.81
12/21157157152152-1.3%33,20083億2800万+2.7%25.150.81
12/20155157152154+1.32%28,60084億3758万+4.05%25.480.83
12/191521551521520%39,00083億2800万+3.4%25.150.81
12/161521541521520%47,60083億2800万+3.4%25.150.81
12/15154155151152-1.3%50,90083億2800万+4.11%25.150.81
12/14159159154154-3.14%42,90084億3758万+6.21%25.480.83
12/13153159152159+3.92%217,80087億1153万+9.66%26.310.85
12/12150154150153+0.66%43,10083億8279万+6.25%25.310.82
12/091521531521520%50,10083億2800万+6.29%25.150.81
12/08152152150152+0.66%43,10083億2800万+6.29%25.150.81
12/07156156151151-1.31%65,30082億7321万+5.59%24.980.81
12/06153158153153+0.66%98,50083億8279万+7.75%25.310.82
12/05147158147152+4.83%323,80083億2800万+7.04%25.150.81
12/021451481441450%21,30079億4447万+2.84%23.990.78
12/01146147144145-1.36%67,60079億4447万+2.84%23.990.78
11/30146147143147+0.68%37,30080億5405万+4.26%24.320.79
11/29147148145146+0.69%41,70079億9926万+4.29%24.150.78
11/28148148144145+0.69%22,10079億4447万+3.57%23.990.78
11/25143150143144+0.7%132,20078億8968万+2.86%23.820.77
11/24142144142143+1.42%24,90078億3489万+2.88%23.660.77
11/221411431401410%24,50077億2532万+1.44%23.330.76
11/21141141138141+0.71%39,10077億2532万+1.44%23.330.76
11/181401411381400%39,70076億7053万+0.72%23.160.75
11/17139140139140+0.72%22,40076億7053万+0.72%23.160.75
11/16140140138139-0.71%34,10076億1574万0%230.74
11/15140140139140+0.72%9,20076億7053万+0.72%23.160.75
11/14138139137139+0.72%16,80076億1574万0%230.74
11/11138138138138+0.73%10,70075億6095万-0.72%22.830.74
11/10137138135137+2.24%48,00075億616万-1.44%22.670.73
11/09139139124134-3.6%73,00073億4179万-3.6%22.170.72
11/08141141139139-1.42%16,00076億1574万0%230.74
11/071411441381410%45,10077億2532万+1.44%23.330.76
11/04145145140141-1.4%37,30077億2532万+1.44%23.330.76
11/021431451381430%93,30078億3489万+2.88%23.660.77
11/01140144139143+2.88%52,50078億3489万+3.62%23.660.77
10/311391391381390%14,50076億1574万+0.72%230.74
10/281371391371390%35,20076億1574万+0.72%230.74
10/27138139138139+0.72%10,20076億1574万+0.72%230.74
10/26138139138138-0.72%24,20075億6095万0%22.830.74
10/25138139138139+0.72%22,60076億1574万+0.72%230.74
10/241381381381380%14,10075億6095万+0.73%22.830.74
10/21137138137138-0.72%7,70075億6095万+0.73%22.830.74
10/201391391381390%12,60076億1574万+1.46%230.74
10/19138139137139+0.72%9,80076億1574万+1.46%230.74
10/18138138136138+0.73%7,10075億6095万+0.73%22.830.74
10/17138138136137-0.72%10,10075億616万0%22.670.73
10/141371381371380%2,80075億6095万+0.73%22.830.74
10/13136138135138+1.47%18,60075億6095万+0.73%22.830.74
10/12138138136136-1.45%5,70074億5137万-0.73%22.50.73
10/111381381361380%11,80075億6095万0%22.830.74
10/07138138137138+0.73%2,20075億6095万+0.73%22.830.74
10/06138138136137-0.72%30,80075億616万0%22.670.73
10/05138139138138-0.72%7,60075億6095万0%22.830.74
10/041381391381390%8,10076億1574万+1.46%230.74
10/031391391371390%26,10076億1574万+1.46%230.74