株価チャート

2016/10/06～2017/03/03

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
03/03216219216217-0.46%44,50051億6856万0%16.90.46
03/02220220217218-0.46%33,70051億9238万+0.93%16.980.46
03/01218219217219+0.92%24,00052億1619万+1.86%17.050.47
02/282162182152170%36,20051億6856万+0.93%16.90.46
02/27219219217217-0.91%24,30051億6856万+1.4%16.90.46
02/242172202172190%31,30052億1619万+2.82%17.050.47
02/232192192182190%14,50052億1619万+2.82%17.050.47
02/22220220218219-0.45%24,00052億1619万+3.3%17.050.47
02/21219220218220+0.46%34,90052億4001万+4.27%17.130.47
02/20217219217219+0.92%49,30052億1619万+4.29%17.050.47
02/172182182162170%32,60051億6856万+3.33%16.90.46
02/16216219216217+0.46%71,60051億6856万+3.83%16.90.46
02/152172182152160%43,20051億4474万+3.35%16.820.46
02/14215217214216+0.93%38,20051億4474万+3.85%16.820.46
02/13220220212214-2.73%136,80050億9710万+2.88%16.660.46
02/10222223217220-0.45%93,40052億4001万+6.28%17.130.47
02/092212222202210%71,30052億6383万+7.28%17.210.47
02/082202222192210%65,30052億6383万+7.8%17.210.47
02/07223225219221+0.91%212,30052億6383万+8.33%17.210.47
02/06211220211219+4.29%168,80052億1619万+8.42%17.050.47
02/03211212208210+0.48%145,00050億183万+4.48%16.350.45
02/02212213208209-0.95%117,70049億7801万+4.5%16.280.45
02/01211214210211-0.47%159,80050億2565万+6.03%16.430.45
01/31205212205212+2.91%135,10050億4947万+7.07%16.510.45
01/30207210206206-0.48%91,40049億656万+4.57%16.040.44
01/27202207202207+2.99%93,20049億3037万+5.08%16.120.44
01/26201203201201+1.01%33,50047億8746万+2.55%15.650.43
01/25200202199199-0.5%53,70047億3983万+2.05%15.50.42
01/24204204198200-1.96%63,50047億6365万+2.56%15.570.43
01/23204204202204+1.49%19,40048億5892万+5.15%15.890.43
01/202032032002010%22,40047億8746万+3.61%15.650.43
01/19199201198201+1.52%26,90047億8746万+4.15%15.650.43
01/18199200196198-0.5%46,50047億1601万+3.13%15.420.42
01/17201201196199-1.49%128,90047億3983万+3.65%15.50.42
01/16209209202202-0.49%70,20048億1128万+5.76%15.730.43
01/13202204201203-0.98%91,50048億3510万+6.28%15.810.43
01/12208208203205-2.84%245,10048億8274万+7.89%15.960.44
01/11210238210211+3.94%1,663,60050億2565万+11.64%16.430.45
01/10195204193203+4.64%233,30048億3510万+7.98%15.810.43
01/061921951921940%26,80046億2074万+3.19%15.110.41
01/051951951921940%43,70046億2074万+3.74%15.110.41
01/04191194190194+2.11%81,60046億2074万+3.74%15.110.41
2016
12/30186190186190+1.6%22,30045億2546万+2.15%14.80.4
12/29186188184187-0.53%47,30044億5401万+0.54%14.560.4
12/28186189186188+1.08%36,60044億7783万+1.08%14.640.4
12/27185188185186+0.54%27,80044億3019万0%14.480.4
12/26187188185185-1.07%41,50044億637万-0.54%14.410.39
12/22184188184187+0.54%57,10044億5401万+0.54%14.560.4
12/21188190186186-1.06%57,20044億3019万0%14.480.4
12/20190190186188-1.05%51,30044億7783万+1.08%14.640.4
12/191911911881900%65,50045億2546万+2.15%14.80.4
12/16187190187190+2.15%68,10045億2546万+2.7%14.80.4
12/151871881851860%132,40044億3019万+0.54%14.480.4
12/14185186185186+0.54%20,40044億3019万+1.64%14.480.4
12/131841851841850%22,60044億637万+1.09%14.410.39
12/12190190183185-1.6%87,20044億637万+1.65%14.410.39
12/09186189185188+0.53%61,30044億7783万+3.87%14.640.4
12/081871881851870%38,00044億5401万+3.89%14.560.4
12/071881881851870%35,60044億5401万+3.89%14.560.4
12/06185188185187+1.08%58,50044億5401万+4.47%14.560.4
12/051871871831850%32,10044億637万+3.93%14.410.39
12/02185186184185+1.09%24,90044億637万+3.93%14.410.39
12/01185188183183-1.08%79,70043億5874万+3.39%14.250.39
11/30183185183185+0.54%18,20044億637万+4.52%14.410.39
11/29186186184184+0.55%26,90043億8255万+4.55%14.330.39
11/28184184182183-0.54%18,40043億5874万+4.57%14.250.39
11/25186188183184-1.08%41,40043億8255万+5.14%14.330.39
11/24187187184186-0.53%30,30044億3019万+6.9%14.480.4
11/22189189185187-1.58%32,60044億5401万+8.09%14.560.4
11/21191191188190+1.06%23,20045億2546万+10.47%14.80.4
11/18187189185188+1.08%38,40044億7783万+9.94%14.640.4
11/17183186183186+0.54%19,70044億3019万+9.41%14.480.4
11/16187187183185+0.54%19,10044億637万+9.47%14.410.39
11/15180185179184+0.55%75,20043億8255万+9.52%14.330.39
11/14187196182183+6.4%262,90043億5874万+8.93%14.250.39
11/111711771691720%52,00040億9674万+2.99%13.390.37
11/10168172167172+7.5%19,70040億9674万+3.61%13.390.37
11/09175175159160-5.88%88,70038億1092万-3.61%12.460.34
11/08168170168170+1.19%8,30040億4910万+2.41%13.240.36
11/07171171168168+1.2%14,50040億146万+1.2%13.080.36
11/04163171162166+0.61%39,10039億5383万0%12.930.35
11/02168170165165-3.51%35,40039億3001万0%12.850.35
11/01168172168171+1.79%17,10040億7292万+3.64%13.320.36
10/31174174167168-2.33%29,50040億146万+1.82%13.080.36
10/28169173169172+2.38%27,60040億9674万+4.24%13.390.37
10/27175175166168-4%71,20040億146万+2.44%13.080.36
10/26170177170175+3.55%80,00041億6819万+6.71%13.630.37
10/25169169167169+0.6%23,70040億2528万+3.68%13.160.36
10/24165168165168+0.6%6,50040億146万+3.07%13.080.36
10/211681681651670%16,10039億7764万+3.09%130.36
10/20165167164167+1.21%16,10039億7764万+3.09%130.36
10/19168168165165-0.6%44,10039億3001万+2.48%12.850.35
10/18166167165166+1.22%38,30039億5383万+3.11%12.930.35
10/17162165161164+1.86%13,90039億619万+1.86%12.770.35
10/14161163160161-1.23%6,70038億3473万+0.63%12.540.34
10/131621641611630%14,10038億8237万+1.88%12.690.35
10/12162163162163-0.61%7,50038億8237万+1.88%12.690.35
10/11164164160164+0.61%19,50039億619万+2.5%12.770.35
10/071621641621630%6,60038億8237万+2.52%12.690.35
10/061631641621630%9,90038億8237万+2.52%12.690.35