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
03/31461466444446-2.62%311,200177億620万+11.5%19.273.78
03/30432467432458+6.02%515,300181億8260万+15.37%19.793.88
03/29415435410432+4.1%225,200171億5040万+10.2%18.673.66
03/28411423411415+0.97%255,400164億7550万+6.96%17.933.52
03/27418420399411-2.38%259,800163億1670万+7.31%17.763.48
03/24426440407421-2.77%407,900167億1370万+11.08%18.193.57
03/23451454432433-2.48%213,000171億9010万+15.78%18.713.67
03/22437457430444-0.67%383,300176億2680万+20.65%19.183.76
03/21427469425447+0.9%544,100177億4590万+23.14%19.313.79
03/17405443401443+9.93%576,500175億8710万+24.09%19.143.75
03/16382404382403+3.87%189,900159億9910万+14.81%17.413.41
03/15403403383388-3.72%169,700154億360万+11.82%16.763.29
03/14399407393403+0.5%223,400159億9910万+17.15%17.413.41
03/13390404388401+3.08%329,300159億1970万+17.94%17.333.4
03/10378390370389+3.18%405,200154億4330万+15.77%16.813.3
03/09380383376377-0.79%110,500149億6690万+13.55%16.293.19
03/08376383373380+1.33%165,700150億8600万+15.5%16.423.22
03/07385385372375-1.32%163,500148億8750万+15.03%16.23.18
03/06377387377380+1.06%196,100150億8600万+17.65%16.423.22
03/03379379371376-1.05%245,500149億2720万+17.87%16.253.19
03/02360395360380+6.44%628,800150億8600万+20.63%16.423.22
03/01359359350357-0.56%166,500141億7290万+14.42%15.423.02
02/28348360348359+3.16%278,900142億5230万+16.18%15.513.04
02/27345349342348+0.87%193,000138億1560万+13.73%15.042.95
02/24351352334345-2.82%417,700136億9650万+13.86%14.912.92
02/23335355335355+6.61%510,800140億9350万+17.94%15.343.01
02/22338345328333+2.15%543,000132億2010万+12.12%14.392.82
02/21305327305326+7.95%631,500129億4220万+10.88%14.092.76
02/20301302300302+0.67%101,600119億8940万+3.42%13.052.56
02/172993012993000%84,200119億1000万+3.09%12.962.54
02/16301302298300-0.33%156,400119億1000万+3.45%12.962.54
02/15301304300301+0.33%117,200119億4970万+4.51%13.012.55
02/14307307300300-1.96%185,600119億1000万+4.53%12.962.54
02/13303308302306+1.32%195,200121億4820万+6.99%13.222.59
02/10303303299302+0.67%77,700119億8940万+6.34%13.052.56
02/09302302296300-0.66%143,700119億1000万+6.01%12.962.54
02/08298302296302+2.03%157,500119億8940万+7.47%13.052.56
02/07303303294296-2.63%273,400117億5120万+5.71%12.792.51
02/063103123023040%302,200120億6880万+9.75%13.132.58
02/03301311297304+1.67%456,300120億6880万+10.55%13.132.58
02/02295304295299+1.7%408,600118億7030万+9.93%12.922.53
02/01294295291294-0.34%130,300116億7180万+8.89%12.72.49
01/31285296285295+3.87%281,800117億1150万+10.07%12.752.5
01/30288288284284-1.39%178,200112億7480万+6.77%12.272.41
01/27291291288288-1.03%107,100114億3360万+9.09%12.442.44
01/26292293288291+0.34%104,300115億5270万+11.07%12.572.47
01/25282294282290+2.84%269,200115億1300万+11.54%12.532.46
01/24289289277282-1.05%199,600111億9540万+9.3%12.182.39
01/23275290273285+4.01%465,100113億1450万+11.33%12.312.41
01/20268274267274+2.24%188,300108億7780万+7.87%11.842.32
01/19265269265268+1.52%87,200106億3960万+5.93%11.582.27
01/18265268260264-1.86%198,500104億8080万+4.76%11.412.24
01/172692702662690%176,700106億7930万+7.17%11.622.28
01/16274275269269-1.82%135,100106億7930万+7.6%11.622.28
01/13270275265274+1.11%210,000108億7780万+10.04%11.842.32
01/12267274267271+1.5%213,700107億5870万+9.72%11.712.3
01/112672702612670%115,000105億9990万+8.54%11.542.26
01/10271275266267-1.48%179,400105億9990万+8.98%11.542.26
01/06266275265271+1.12%335,800107億5870万+10.61%11.712.3
01/05260271260268+2.68%619,000106億3960万+9.84%11.582.27
01/04254261251261+3.16%539,500103億6170万+7.41%11.282.21
2016
12/30243254242253+4.12%564,100100億4410万+4.55%10.932.14
12/292432432382430%153,40096億4710万+0.83%10.52.06
12/28241244241243+0.83%124,30096億4710万+1.25%10.52.06
12/272432432382410%182,00095億6770万+0.42%10.412.04
12/26240242239241+0.84%141,60095億6770万+0.84%10.412.04
12/22240241238239-0.83%147,20094億8830万0%10.332.02
12/21242244240241-0.41%156,60095億6770万+1.26%10.412.04
12/202432442412420%136,50096億740万+1.68%10.462.05
12/19240243236242+1.26%178,80096億740万+2.11%10.462.05
12/16238239237239+0.84%89,40094億8830万+1.27%10.332.02
12/15237239235237+0.42%82,70094億890万+0.85%10.242.01
12/14239239234236-0.84%202,00093億6920万+0.85%10.22
12/13240241235238-1.24%191,60094億4860万+2.15%10.282.02
12/12240241235241+0.84%191,50095億6770万+3.43%10.412.04
12/09240242236239-0.83%157,30094億8830万+2.58%10.332.02
12/082422432402410%148,10095億6770万+3.43%10.412.04
12/07243244237241-0.82%197,10095億6770万+3.43%10.412.04
12/06242245241243+1.25%170,70096億4710万+4.29%10.52.06
12/05244244240240-0.41%90,50095億2800万+3%10.372.03
12/02247249239241-2.43%298,10095億6770万+3.88%10.412.04
12/01250252243247-1.2%620,50098億590万+6.47%10.672.09
11/30244250240250+2.46%604,80099億2500万+8.23%10.82.12
11/29241244238244+0.41%353,20096億8680万+6.09%10.542.07
11/28240243238243+2.53%306,50096億4710万+5.19%10.52.06
11/25237238234237+1.28%227,00094億890万+2.6%10.242.01
11/24235236232234+0.86%170,80092億8980万+1.3%10.111.98
11/22230234228232+0.87%147,50092億1040万0%10.021.97
11/21227232227230+1.32%183,20091億3100万-0.86%9.941.95
11/182282292242270%116,60090億1190万-2.58%9.811.92
11/17226229223227-0.44%131,30090億1190万-2.58%9.811.92
11/16221228220228+2.7%176,90090億5160万-2.15%9.851.93
11/15220224217222+0.91%199,10088億1340万-4.72%9.591.88
11/14217220211220+1.38%199,50087億3400万-5.17%9.511.86
11/11220220216217+0.46%135,80086億1490万-6.47%9.381.84
11/10218221214216+2.37%206,20085億7520万-6.9%9.331.83
11/09222224205211-4.09%365,40083億7670万-9.05%9.121.79
11/08230230217220-3.08%268,50087億3400万-5.17%9.511.86
11/07232232225227-5.42%329,50090億1190万-2.16%9.811.92
11/04231241231240+1.27%282,10095億2800万+3.45%10.372.03