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
03/31500500482484-2.62%8,90019億5234万+1.68%7.331.24
03/30501501494497-0.2%14,10020億478万+4.41%7.531.27
03/29496498489498+1.43%13,10020億882万+4.62%7.541.27
03/28493497490491+0.41%12,00019億8058万+3.15%7.441.26
03/27490500484489-1.41%43,80019億7251万+2.52%7.411.25
03/24477519472496+5.08%84,20020億75万+3.98%7.511.27
03/23456472456472+3.06%21,10019億394万-0.84%7.151.21
03/22463478458458-4.38%20,80018億4747万-4.18%6.941.17
03/21457479456479+3.01%30,90019億3218万0%7.251.22
03/17468480458465-0.64%22,70018億7570万-2.92%7.041.19
03/16448468448468+4.46%15,40018億8780万-2.3%7.091.2
03/15456459438448-2.18%26,60018億713万-6.28%6.791.15
03/14462463453458-0.87%14,20018億4747万-4.38%6.941.17
03/13465477455462-2.53%29,20018億6360万-3.55%71.18
03/10491491464474-2.27%29,40019億1201万-1.04%7.181.21
03/09490494484485-0.41%10,70019億5638万+1.46%7.351.24
03/08488489479487+0.83%11,40019億6445万+2.1%7.381.24
03/07509510483483-2.82%40,10019億4831万+1.47%7.321.23
03/06505514494497-0.4%33,70020億478万+4.41%7.531.27
03/03486530486499+5.05%130,70020億1285万+5.05%7.561.28
03/02464485464475+3.94%29,40019億1604万+0.21%7.191.21
03/01455460437457+0.88%28,80018億4343万-3.38%6.921.17
02/28454466453453-1.31%14,10018億2730万-4.23%6.861.16
02/27483483425459-3.97%140,70018億5150万-3.16%6.951.17
02/24481489474478-0.62%12,60019億2814万+0.63%7.241.22
02/23490490477481-2.24%24,90019億4024万+1.91%7.281.23
02/22503503489492-1.8%18,80019億8461万+4.9%7.451.26
02/215035084985010%35,00020億2092万+7.74%7.591.28
02/20487501487501+2.87%17,20020億2092万+8.68%7.591.28
02/17490494483487-0.61%11,40019億6445万+6.8%7.381.24
02/16493503485490-2.58%43,60019億7655万+8.41%7.421.25
02/15502505491503+2.65%36,60020億2899万+12.53%7.621.29
02/14486506486490+2.94%59,90019億7655万+10.61%7.421.25
02/13468487463476+3.7%50,70019億2007万+8.68%7.211.22
02/10460465454459-0.43%31,60018億5150万+5.52%6.951.17
02/09457463434461+0.66%40,40018億5957万+6.47%6.981.18
02/08465465455458-1.72%17,00018億4747万+6.26%6.941.17
02/07468468447466-1.48%38,90018億7974万+9.13%7.061.19
02/06445476431473+10%118,40019億797万+11.82%7.161.21
02/03492540430430-6.52%689,10017億3452万+2.63%6.511.1
02/02484488452460-4.76%57,00018億5553万+10.31%6.971.18
02/01471483469483+3.43%37,30019億4831万+16.11%7.321.23
01/31468474464467-1.06%17,30018億8377万+13.63%7.071.19
01/30482489471472-0.21%35,70019億394万+15.97%7.151.21
01/27457475457473+3.96%33,90019億797万+17.66%7.161.21
01/26470470453455-2.99%31,60018億3536万+14.9%6.891.16
01/25465475461469+1.96%30,00018億9184万+20.26%7.11.2
01/24490491447460-5.35%165,80018億5553万+20.1%6.971.18
01/23415486415486+19.41%275,90019億6041万+28.91%7.361.24
01/20402420402407+1.5%31,70016億4174万+10.3%6.161.04
01/19414414398401-1.72%23,80016億1754万+9.86%6.071.03
01/18386408385408+5.7%19,70016億4578万+13.33%6.181.04
01/17377392374386+0.52%19,10015億5703万+8.43%5.850.99
01/16381388379384+0.52%9,60015億4897万+9.09%5.820.98
01/13379382373382+1.6%7,60015億4090万+9.77%5.790.98
01/12384393376376-2.59%23,50015億1670万+8.99%5.690.96
01/11380395373386+1.31%23,80015億5703万+13.2%5.850.99
01/10382386378381-1.55%13,40015億3687万+13.06%5.770.97
01/06402406385387-4.21%18,40015億6107万+15.87%5.860.99
01/05410415402404-1.22%34,70016億2964万+22.05%6.121.03
01/04387414384409+11.14%147,90016億4981万+25.46%6.191.05
2016
12/30356368347368+2.22%32,30014億8443万+14.64%5.570.94
12/29375376356360-4.76%36,00014億5216万+13.21%5.450.92
12/28370384365378+0.8%66,70015億2476万+20.38%5.720.97
12/27422437361375-14.58%320,10015億1266万+20.97%5.680.96
12/26369441369439+21.61%630,20017億7082万+43.46%6.651.12
12/22351407351361+0.56%143,20014億5619万+20.74%5.470.92
12/21355359349359+2.87%30,60014億4812万+21.28%5.440.92
12/20330358330349+6.73%52,40014億778万+19.52%5.290.89
12/19322327313327+6.86%79,80013億1904万+13.15%4.950.84
12/16295306291306+4.79%27,00012億3433万+6.62%4.630.78
12/15301302290292-3.31%12,10011億7786万+2.46%4.420.75
12/14293302293302+1%11,90012億1820万+6.34%4.570.77
12/13295299295299+1.36%8,70012億610万+6.03%4.530.76
12/12298298291295-0.67%9,40011億8996万+4.98%4.470.75
12/09295297292297+1.02%6,80011億9803万+6.07%4.50.76
12/082992992942940%2,70011億8593万+5.38%4.450.75
12/07291297289294+1.38%6,00011億8593万+5.76%4.450.75
12/06286291286290+1.75%70011億6979万+4.32%4.390.74
12/05285298285285-2.73%7,10011億4962万+2.89%4.320.73
12/02295299293293+0.34%2,80011億8189万+5.78%4.440.75
12/01305305290292-3.95%21,70011億7786万+5.8%4.420.75
11/30303305294304+0.33%6,00012億2626万+10.14%4.60.78
11/29288314284303+5.21%55,80012億2223万+10.18%4.590.77
11/28284290276288+2.86%28,10011億6172万+5.11%4.360.74
11/25276285276280+1.45%11,80011億2945万+2.56%4.240.72
11/24274276270276+1.1%25,30011億1332万+1.1%4.180.71
11/22269274268273+0.74%5,10011億122万+0.37%4.130.7
11/21272277265271-2.17%19,50010億9315万-0.37%4.10.69
11/18276277276277+0.36%1,30011億1735万+1.84%4.20.71
11/17272277269276+0.73%3,60011億1332万+1.85%4.180.71
11/16278278269274+0.74%3,80011億525万+1.48%4.150.7
11/15274275265272-0.37%8,30010億9718万+1.12%4.120.7
11/14264278264273+0.37%13,90011億122万+1.87%4.130.7
11/11270276264272+3.82%4,00010億9718万+1.49%4.120.7
11/10254284254262+5.22%10,10010億5685万-1.87%3.970.67
11/09262263248249-3.86%8,80010億441万-6.39%3.770.64
11/08270282259259-4.07%29,70010億4474万-3%3.920.66
11/07264270264270+0.37%2,80010億8912万+1.5%4.090.69
11/04278278267269-2.54%5,10010億8508万+1.51%4.070.69