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
02/285,0605,0805,0105,0200%178,0003958億8683万+3.44%21.142.24
02/275,0005,0304,9905,020-0.2%99,5003958億8683万+3.72%21.142.24
02/245,0105,0404,9805,030-0.98%131,9003966億7545万+4.21%21.182.24
02/235,0405,1004,9955,080+1.91%246,7004006億1855万+5.5%21.392.27
02/224,9505,0004,9404,985+1.12%126,5003931億2667万+3.79%20.992.22
02/214,9104,9504,9004,930+0.51%58,1003887億8926万+2.84%20.762.2
02/204,8704,9504,8654,905+0.51%98,2003868億1771万+2.4%20.662.19
02/174,8804,9054,8554,880-0.61%92,6003848億4616万+1.86%20.552.18
02/164,8804,9154,8704,910+1.24%142,2003872億1202万+2.36%20.682.19
02/154,8254,8704,8254,850+1.36%104,8003824億8031万+1.06%20.432.16
02/144,8404,8554,7754,785-1.03%113,6003773億5428万-0.46%20.152.14
02/134,8504,8604,8054,835+0.73%127,4003812億9738万+0.29%20.362.16
02/104,8004,8104,7604,800+1.69%63,7003785億3721万-0.74%20.222.14
02/094,7054,7404,7004,720-0.21%76,1003722億2826万-2.56%19.882.11
02/084,7104,7604,6754,730+0.21%120,4003730億1688万-2.61%19.922.11
02/074,7604,7704,7104,720-1.67%256,9003722億2826万-3.06%19.882.11
02/064,8754,8804,7804,800+0.21%122,6003785億3721万-1.7%20.222.14
02/034,7554,8154,7554,790-0.21%125,7003777億4859万-2.13%20.172.14
02/024,8604,8704,7804,800-1.13%148,7003785億3721万-2.16%20.222.14
02/014,7804,8704,7754,855+1.36%210,3003828億7462万-1.28%20.452.17
01/314,7804,8154,7554,7900%161,5003777億4859万-2.78%20.172.14
01/304,8204,8404,7654,790+0.1%180,2003777億4859万-3.04%20.172.14
01/274,8104,8104,7654,785+0.1%150,1003773億5428万-3.39%20.152.14
01/264,7504,7854,7254,780+1.16%131,9003769億5997万-3.69%20.132.13
01/254,7904,7904,7054,725+0.53%103,6003726億2257万-4.97%19.92.11
01/244,6904,7254,6854,700+0.11%140,0003706億5102万-5.66%19.792.1
01/234,6904,7254,6554,695-0.95%206,4003702億5671万-5.93%19.772.1
01/204,7504,7604,6954,740-0.52%133,2003738億550万-5.18%19.962.12
01/194,7854,8354,7454,765-0.21%162,1003757億7704万-4.74%20.072.13
01/184,8254,8454,7254,775-1.04%184,3003765億6566万-4.58%20.112.13
01/174,9354,9354,8254,825-1.93%169,7003805億876万-3.67%20.322.15
01/164,9804,9804,8704,920-2.57%211,7003880億64万-1.84%20.722.2
01/135,0105,1004,9955,050+2.12%178,4003982億5269万+0.76%21.272.25
01/124,9855,0004,9004,945-2.27%326,6003899億7219万-1.26%20.832.21
01/115,0705,2004,9105,060-1.36%304,4003990億4131万+1%21.312.26
01/105,2405,2505,1105,130-1.54%185,5004045億6164万+2.46%21.612.29
01/064,9905,2304,9905,210+3.99%319,2004108億7060万+4.16%21.942.33
01/055,0505,0705,0005,010-0.4%151,5003950億9821万+0.34%21.12.24
01/045,0005,0404,8705,030-0.2%244,5003966億7545万+0.74%21.182.24
2016
12/305,0505,0805,0305,040-0.4%62,3003974億6407万+0.96%21.232.25
12/295,0805,1005,0305,060-0.39%95,0003990億4131万+1.4%21.312.26
12/285,0705,1205,0605,080-0.39%72,5004006億1855万+1.93%21.392.27
12/275,0905,1405,0905,1000%36,0004021億9579万+2.51%21.482.28
12/265,0505,1205,0505,100+0.59%52,2004021億9579万+2.84%21.482.28
12/225,0705,1305,0405,070-0.98%132,9003998億2993万+2.57%21.352.26
12/215,2005,2005,1205,1200%99,0004037億7303万+3.85%21.562.29
12/204,9705,1404,9505,120+1.99%214,7004037億7303万+4.21%21.562.29
12/195,0305,0704,9805,020+0.4%105,6003958億8683万+2.51%21.142.24
12/165,0305,0504,9705,000+0.2%108,0003943億960万+2.4%21.062.23
12/154,9405,0204,9354,990+1.63%206,1003935億2098万+2.32%21.022.23
12/144,9304,9304,9004,910+0.31%128,6003872億1202万+0.97%20.682.19
12/134,8654,9004,8354,895+1.45%218,8003860億2909万+0.8%20.622.18
12/124,8204,8404,7604,825+0.1%273,4003805億876万-0.58%20.322.15
12/094,7804,8654,7754,820-1.43%279,9003801億1445万-0.64%20.32.15
12/084,9704,9704,8704,890-0.2%144,6003856億3478万+0.78%20.592.18
12/074,9754,9754,8804,900-0.41%93,6003864億2340万+0.97%20.642.19
12/065,0005,0004,9154,920-0.51%101,3003880億64万+1.42%20.722.2
12/054,9454,9754,8854,945-1.3%95,7003899億7219万+1.96%20.832.21
12/025,0205,1405,0005,010+0.6%167,2003950億9821万+3.34%21.12.24
12/015,0505,0504,9604,980-0.6%143,8003927億3236万+2.81%20.972.22
11/305,0005,0304,9805,010+0.7%92,0003950億9821万+3.56%21.12.24
11/295,0005,0304,9604,975-0.7%51,2003923億3805万+3%20.952.22
11/284,9555,0204,9255,010+0.2%110,3003950億9821万+3.88%21.12.24
11/255,0205,0504,9755,0000%117,4003943億960万+3.86%21.062.23
11/245,0005,0304,9555,000+2.04%109,7003943億960万+4.01%21.062.23
11/224,8554,9054,8154,900+0.93%108,5003864億2340万+2.23%20.642.19
11/214,7654,8604,7654,855+3.08%162,6003828億7462万+1.55%20.452.17
11/184,6804,7204,6354,710+0.32%167,9003714億3964万-1.15%19.842.1
11/174,7404,7804,6654,695-1.05%116,5003702億5671万-1.28%19.772.1
11/164,7404,7604,6954,745+0.74%78,0003741億9981万-0.02%19.982.12
11/154,6804,7254,6354,710-0.21%164,2003714億3964万-0.38%19.842.1
11/144,7454,7604,7004,720+1.4%126,9003722億2826万+0.17%19.882.11
11/114,8854,8854,6204,655-4.22%243,5003671億223万-0.94%19.62.08
11/104,8804,8804,7404,860+4.97%153,4003832億6893万+3.62%20.472.17
11/094,8154,8404,5604,630-2.42%145,9003651億3068万-0.94%19.52.07
11/084,8404,8404,7054,745-1.35%136,8003741億9981万+1.65%19.982.12
11/074,8454,8704,7804,810+0.52%141,6003793億2583万+3.4%20.262.15
11/044,7804,8104,7254,785-1.34%183,0003773億5428万+3.17%20.152.14
11/024,8554,8754,8154,850-0.92%130,3003824億8031万+4.86%20.422.16
11/014,8354,9004,8104,895+0.72%121,8003860億2909万+6.14%20.612.18
10/314,9004,9204,8354,860-0.92%128,4003832億6893万+5.81%20.472.17
10/284,9304,9504,8704,905+0.2%152,4003868億1771万+7.19%20.662.19
10/274,8954,9404,8754,8950%114,8003860億2909万+7.46%20.612.18
10/264,8554,9204,8004,895+1.03%146,6003860億2909万+8.06%20.612.18
10/254,8004,8754,7904,845+0.94%163,1003820億8600万+7.45%20.42.16
10/244,7504,8204,7304,800+0.21%179,8003785億3721万+7.02%20.212.14
10/214,7954,8204,7754,790-0.1%135,2003777億4859万+7.33%20.172.14
10/204,7454,8254,7104,795-0.42%206,3003781億4290万+7.92%20.192.14
10/194,7604,8654,7404,815+3.33%335,9003797億2014万+8.94%20.282.15
10/184,5704,7154,5604,660+1.53%199,5003674億9654万+5.91%19.622.08
10/174,4654,6354,4454,590+2.68%305,7003619億7621万+4.65%19.332.05
10/144,4404,5054,4404,470-0.11%163,3003525億1278万+2.22%18.821.99
10/134,5254,5304,4404,475+0.45%333,4003529億709万+2.64%18.852
10/124,6004,6504,4504,455+3.85%579,6003513億2985万+2.58%18.761.99
10/114,2454,3304,1754,290-0.58%294,9003383億1763万-0.79%18.071.91
10/074,3904,3904,2954,315-1.82%133,2003402億8918万+0.12%18.171.93
10/064,3954,4204,3604,395-0.9%175,5003465億9813万+2.21%18.511.96
10/054,4504,4804,4204,435-0.34%141,3003497億5261万+3.5%18.681.98
10/044,4304,5054,4104,450-0.89%125,0003509億3554万+4.14%18.741.99
10/034,4104,5154,3554,490+3.58%184,8003540億9002万+5.35%18.912