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
02/28595597579597-0.17%19,00049億7370万-1.97%20.170.45
02/27613617591598-5.08%30,80049億8203万-1.48%20.20.45
02/24609647604630-7.22%52,80052億4863万+4.13%21.280.48
02/23660679658679+2.88%23,70056億5686万+12.79%22.940.52
02/22660660656660+0.15%16,20054億9856万+10.74%22.290.5
02/216606606556590%13,80054億9023万+11.51%22.260.5
02/20660662657659+0.3%12,80054億9023万+12.46%22.260.5
02/17657658645657+1.55%8,00054億7357万+12.89%22.190.5
02/16639660638647-0.31%16,10053億9026万+12.33%21.860.49
02/15638683636649+5.02%39,20054億692万+13.26%21.920.49
02/14624625610618+1.81%19,60051億4865万+9.19%20.880.47
02/13595607590607+3.23%36,60050億5701万+8.98%20.50.46
02/10588588583588+0.17%11,10048億9872万+7.1%19.860.45
02/09584587582587+0.86%4,70048億9039万+8.3%19.830.45
02/08589589581582-0.17%6,30048億4873万+8.99%19.660.44
02/07588589581583-0.68%7,50048億5706万+10.63%19.690.44
02/06589589582587+0.69%7,20048億9039万+13.1%19.830.45
02/03587587580583-0.68%7,30048億5706万+14.09%19.690.44
02/02589589585587+1.38%7,40048億9039万+16.7%19.830.45
02/01581584575579-0.34%14,10048億2374万+16.97%19.560.44
01/31584585579581-0.85%17,90048億4040万+19.3%19.630.44
01/30586586580586+1.38%12,80048億8206万+22.08%19.790.45
01/275785855735780%31,00048億1541万+22.46%19.520.44
01/26571578561578+1.4%20,10048億1541万+24.57%19.520.44
01/25553570553570+3.26%18,90047億4876万+25%19.250.43
01/24555558552552+0.18%8,30045億9880万+23.21%18.650.42
01/23555558549551+0.55%15,70045億9047万+24.94%18.610.42
01/20539548534548+3.59%17,50045億6547万+25.98%18.510.42
01/195275355255290%12,50044億718万+23.31%17.870.4
01/18530533525529-1.31%19,90044億718万+24.76%17.870.4
01/17538546533536-2.01%28,60044億6550万+28.23%18.110.41
01/16530547524547+5.39%62,70045億5714万+32.77%18.480.42
01/13544550517519-7.82%259,20043億2387万+27.83%17.530.39
01/12563563563563+16.56%89,00046億9044万+40.75%19.020.43
01/11483483483483+19.85%11,30040億2395万+23.21%16.320.37
01/10403408398403-0.25%11,60033億5745万+3.87%13.610.31
01/06398406398404-0.49%4,80033億6579万+4.39%13.650.31
01/05390408390406+3.05%20,90033億8245万+5.18%13.710.31
01/04391394390394+0.51%2,40032億8247万+2.6%13.310.3
2016
12/30389392388392-0.25%2,70032億6581万+2.35%13.240.3
12/29388393386393+1.03%4,40032億7414万+2.61%13.280.3
12/28390390387389+0.52%1,80032億4082万+1.83%13.140.3
12/273883883873870%5,40032億2416万+1.31%13.070.29
12/26384395384387+1.57%5,70032億2416万+1.31%13.070.29
12/22384387381381-1.55%7,70031億7417万0%12.870.29
12/213853873853870%3,30032億2416万+1.31%13.070.29
12/20387387387387+1.84%30032億2416万+1.57%13.070.29
12/19380380380380-0.26%80031億6584万-0.52%12.840.29
12/16381381381381+0.26%10031億7417万0%12.870.29
12/15381384380380-0.26%70031億6584万0%12.840.29
12/14390390378381-2.81%8,10031億7417万+0.53%12.870.29
12/13394394390392-0.76%2,10032億6581万+3.43%13.240.3
12/123923953913950%1,90032億9080万+4.77%13.340.3
12/093883953873950%14,30032億9080万+5.05%13.340.3
12/08387395385395+2.86%10,50032億9080万+5.61%13.340.3
12/07387387382384+0.52%2,50031億9916万+2.95%12.970.29
12/06381387378382+0.79%5,30031億8250万+2.69%12.90.29
12/05374379374379+1.34%90031億5751万+2.43%12.80.29
12/02377378374374-1.06%4,20031億1585万+1.36%12.630.28
12/01374378373378+1.61%4,90031億4917万+2.72%12.770.29
11/303713723713720%20030億9919万+1.36%12.570.28
11/29372375366372+0.54%3,00030億9919万+1.36%12.570.28
11/28370374369370+0.82%1,30030億8253万+1.09%12.50.28
11/25377377367367-2.65%7,30030億5753万+0.55%12.40.28
11/24380381372377-1.31%5,50031億4084万+3.57%12.740.29
11/22383383382382-0.26%20031億8250万+5.23%12.90.29
11/21378383378383+0.79%2,10031億9083万+6.09%12.940.29
11/18385387380380-0.52%5,20031億6584万+5.85%12.840.29
11/17387387379382-1.55%3,50031億8250万+7%12.90.29
11/16381388381388+2.11%20032億3249万+8.99%13.110.29
11/15389392376380-2.56%15,00031億6584万+7.34%12.840.29
11/14374419367390+5.41%59,80032億4915万+10.8%13.170.3
11/11364370362370+1.65%5,90030億8253万+5.41%12.50.28
11/10368368364364+2.54%4,60030億3254万+4%12.30.28
11/09359359347355-1.66%4,30029億5756万+1.72%11.990.27
11/08361363359361-0.28%1,70030億755万+3.44%12.190.27
11/07356370356362+1.97%4,10030億1588万+4.02%12.230.28
11/04360360355355-1.39%2,50029億5756万+2.31%11.990.27
11/02359360350360+0.28%12,80029億9921万+4.05%12.160.27
11/01368373358359+1.99%18,80029億9088万+4.06%12.130.27
10/31350357350352+0.86%4,80029億3256万+2.33%11.890.27
10/28342354342349+0.29%5,90029億757万+1.75%11.790.27
10/27354354347348-0.85%7,40028億9924万+1.75%11.760.26
10/26350354350351-0.57%1,70029億2423万+2.93%11.860.27
10/253533533503530%1,10029億4090万+3.82%11.920.27
10/24369369348353-4.34%39,00029億4090万+4.13%11.920.27
10/21344369343369+7.27%20,90030億7419万+9.17%12.460.28
10/20344344344344+1.47%10028億6592万+2.08%11.620.26
10/193393393393390%40028億2426万+0.59%11.450.26
10/18341341328339+1.8%6,10028億2426万+0.59%11.450.26
10/17333333333333-1.19%1,20027億7427万-1.19%11.250.25
10/14342342334337-0.59%2,70028億760万+0.3%11.380.26
10/13351351339339-1.74%1,00028億2426万+0.89%11.450.26
10/12343345338345+2.99%2,30028億7425万+2.99%11.650.26
10/11347348335335-3.46%4,00027億9093万0%11.320.25
10/07347347347347-0.57%3,30028億9091万+3.89%11.720.26
10/06349349349349+1.16%1,00029億757万+4.8%11.790.27
10/053373453373450%1,40028億7425万+3.92%11.650.26
10/04347347345345-1.15%1,60028億7425万+4.23%11.650.26
10/03344349344349+1.45%5,50029億757万+5.44%11.790.27