株価チャート

2016/11/04~2017/03/31

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
03/319801,0349771,008+4.13%80,90027億2379万+5%38.873.91
03/30934968934968+3.75%28,70026億1570万+0.62%37.333.75
03/29905949905933+3.09%32,10025億2112万-3.62%35.983.62
03/28896912896905+0.78%20,50024億4546万-7.18%34.93.51
03/27890916890898+1.13%13,90024億2655万-8.83%34.633.48
03/24892902888888-0.45%27,60023億9952万-10.3%34.243.44
03/23894905892892-0.78%13,50024億1033万-10.35%34.43.46
03/22892902892899-1.75%24,50024億2925万-10.19%34.673.49
03/21914929914915+0.11%11,50022億8948万-9.32%32.673.29
03/17897931895914+1.56%30,40022億8698万-9.95%32.643.28
03/16898917895900+0.11%33,70022億5195万-11.68%32.143.23
03/15931940898899-4.97%57,10022億4945万-12.29%32.13.23
03/14958959937946-1.97%35,50023億6705万-8.24%33.783.4
03/13980989965965-1.43%17,10024億1459万-6.94%34.463.47
03/101,0021,003972979-1.21%27,30024億4962万-5.87%34.963.52
03/099871,005987991+0.41%23,60024億7965万-5.35%35.393.56
03/089721,005971987+1.65%32,90024億6964万-6.62%35.243.55
03/07987993967971-2.02%37,90024億2960万-8.65%34.673.49
03/061,0051,005957991-1.59%70,90024億7965万-7.56%35.393.56
03/031,0151,0241,0071,007-1.27%40,50025億1968万-6.85%35.963.62
03/021,0361,0421,0201,020-0.97%39,10025億5221万-6.93%36.423.66
03/011,0341,0561,0161,030+1.68%101,50025億7723万-6.36%36.783.7
02/281,0251,0341,0051,013-0.3%73,80025億3470万-7.74%36.173.64
02/271,0581,0601,0161,016-3.97%78,20025億4220万-7.13%36.283.65
02/241,0751,1131,0581,058-1.58%153,40026億4729万-3.11%37.783.8
02/231,0991,1451,0531,075-2.09%300,80026億8983万-1.29%38.393.86
02/221,1351,1871,0961,098-2.66%134,70027億4738万+1.67%39.213.94
02/211,1221,1351,0831,128-1.23%158,00028億2245万+6.02%40.284.05
02/201,0511,1541,0301,142+11.85%355,80028億5748万+9.07%40.784.1
02/171,0151,0301,0051,021-0.1%69,20025億5471万-0.87%36.463.67
02/161,0421,0861,0221,022-0.78%124,70025億5722万+0.39%36.493.67
02/151,0221,0551,0051,030-7.37%139,00025億7723万+2.28%36.783.7
02/141,0841,1151,0631,112+6.11%175,50027億8241万+11.76%39.713.99
02/131,0451,0901,0441,048+2.24%77,30026億2227万+6.83%37.423.76
02/101,0501,0671,0131,025-2.19%107,40025億6472万+5.78%36.63.68
02/091,0511,0751,0431,048-1.32%68,70026億2227万+9.28%37.423.76
02/081,0861,0861,0421,062-1.21%121,30026億5730万+12.26%37.923.81
02/071,0671,1401,0671,075+1.7%250,30026億8983万+15.22%38.393.86
02/061,1681,1701,0501,057-8.56%323,70026億4479万+14.89%37.743.8
02/031,2291,2631,1411,156-6.02%424,50028億9251万+27.31%41.284.15
02/021,1801,2861,1521,230+8.75%1,400,30030億7767万+38.05%43.924.42
02/011,1611,1671,0901,131-5.28%460,20028億2995万+29.85%40.384.06
01/311,1901,3201,1501,194-2.69%628,10029億8759万+39.49%42.634.29
01/301,4201,4791,2131,227-11.73%1,287,90030億7016万+46.42%43.814.41
01/271,2001,4201,1551,390+24.11%2,539,30034億7802万+69.51%49.634.99
01/269551,1209511,120+15.46%816,40028億243万+40.7%39.994.02
01/251,0641,064970970+6.13%777,00024億2710万+23.88%34.643.48
01/24944965889914-4.79%482,50022億8698万+17.78%32.643.28
01/231,0601,100883960-4%1,994,50023億608万+24.51%32.913.31
01/208631,0008631,000+17.65%1,315,60024億217万+30.72%34.283.45
01/19850850839850+21.43%200,70020億4184万+12.14%29.142.93
01/18699709687700+0.72%6,20016億8152万-7.53%242.41
01/17690710690695-1.14%4,60016億6951万-8.79%23.822.4
01/16723724689703-2.9%18,10016億8872万-8.34%24.12.42
01/13737745724724-2.43%10,70017億3917万-6.34%24.822.5
01/127417547407420%6,70017億8241万-4.38%25.442.56
01/11756760742742-1.98%13,10017億8241万-4.75%25.442.56
01/10765785757757-0.39%26,80018億1844万-3.32%25.952.61
01/06751764751760+0.53%4,10018億2565万-3.31%26.052.62
01/05736756736756+1.75%3,50018億1604万-4.18%25.922.61
01/04741756735743+0.27%11,20017億8481万-6.31%25.472.56
2016
12/30750750739741-1.2%1,00018億5411万-6.91%26.462.66
12/29764764737750+0.13%4,30018億7662万-5.9%26.782.69
12/28738750735749+3.6%10,70018億7412万-6.02%26.742.69
12/27740740722723-1.63%15,70018億907万-9.28%25.822.6
12/26748748707735-1.34%15,20018億3909万-8.01%26.242.64
12/22761762742745-2.23%22,10018億6411万-6.88%26.62.68
12/21780781761762-2.43%11,10016億7805万-4.99%23.952.41
12/20780786780781-0.64%10,70017億1989万-2.74%24.542.47
12/19792792773786+1.16%13,30017億3090万-2.36%24.72.48
12/16804811775777-3%23,00017億1108万-3.36%24.422.46
12/15812812800801+0.5%13,70017億6394万-0.25%25.172.53
12/14814823797797-1.97%20,40017億5513万+0.13%25.052.52
12/13820828813813-1.09%10,20017億9036万+2.65%25.552.57
12/12830830813822-1.08%17,90018億1018万+4.31%25.832.6
12/09810832810831+1.22%15,50018億3000万+5.86%26.112.63
12/08822831810821-0.12%18,50018億798万+4.99%25.82.6
12/07840854815822-2.72%28,00018億1018万+4.98%25.832.6
12/06794850794845+6.16%46,10018億6083万+7.92%26.552.67
12/05818818787796-4.21%31,70017億5292万+1.79%25.022.52
12/02837837814831+0.36%17,10018億3000万+6.13%26.112.63
12/01841850821828-1.08%15,80018億2339万+6.02%26.022.62
11/30827864821837+0.48%26,60018億4321万+7.31%26.32.65
11/29841847822833-2.57%19,90018億3441万+7.07%26.182.63
11/28807873807855+5.82%42,10018億8285万+9.48%26.872.7
11/25834910808808+3.72%124,80017億7935万+2.93%25.392.55
11/24763780736779+3.87%27,30017億1549万-1.27%24.482.46
11/22773773741750-1.06%13,10016億5162万-5.66%23.572.37
11/21789789753758-1.81%20,70016億6924万-5.84%23.822.4
11/18742772740772+1.98%37,00017億7万-5.04%24.262.44
11/17778783750757-4.66%48,30016億6704万-7%23.792.39
11/16787819787794+0.89%48,20017億4852万-3.05%24.952.51
11/15799810736787-5.07%104,00017億3311万-3.67%24.732.49
11/14820833770829+8.08%91,10018億2560万+2.22%26.052.62
11/11797809737767+4.5%158,30016億8906万-4.01%24.12.42
11/10704734699734+17.63%67,90016億1639万-7.09%23.072.32
11/09704704595624-11.49%59,80013億7415万-20.1%19.611.97
11/08703716680705-0.14%48,00015億5253万-9.27%22.162.23
11/07740740700706-5.74%55,00015億5473万-8.31%22.192.23
11/04734809712749-2.85%88,40016億4942万-1.83%23.542.37