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
03/31835847835847+1.56%3,70065億1688万-2.64%6.630.55
03/30855855834834-2.46%10,60064億1686万-4.14%6.520.54
03/29862862850855-1.04%4,40065億7843万-1.72%6.690.55
03/28856868854864+1.17%10,90066億4768万-0.69%6.760.56
03/27851871851854+0.71%32,60065億7074万-1.61%6.680.55
03/24831850831848+2.05%30,10065億2457万-2.08%6.630.55
03/23835836829831-0.6%19,90063億9378万-3.93%6.50.54
03/22837837827836+1.46%27,90064億3225万-3.24%6.540.54
03/21839839812824-4.85%98,50063億3992万-4.63%6.450.53
03/17870870863866-0.8%9,50066億6307万+0.35%6.780.56
03/16872883872873-0.57%5,50067億1693万+1.39%6.830.56
03/15887888876878-1.68%13,50067億5540万+2.33%6.870.57
03/148888958888930%8,90068億7081万+4.44%6.990.58
03/13900900891893-0.56%7,40068億7081万+4.81%6.990.58
03/10899900895898+0.34%4,00069億928万+5.9%7.030.58
03/098999008948950%9,10068億8620万+6.04%70.58
03/08894895889895-0.11%6,50068億8620万+6.42%70.58
03/07880903880896+0.11%15,70068億9389万+6.92%7.010.58
03/06898900890895+0.56%8,30068億8620万+7.19%70.58
03/03897903864890-0.78%20,10068億4773万+6.84%6.960.57
03/02902908893897-0.11%15,40069億158万+7.94%7.020.58
03/01871901871898+3.1%18,30069億928万+8.45%7.030.58
02/28865872862871+0.81%15,50067億154万+5.7%6.810.56
02/27862874862864+0.82%13,90066億4768万+5.24%6.760.56
02/24860860852857+0.71%18,60065億9382万+4.77%6.70.55
02/23843854842851+1.55%22,50065億4766万+4.42%6.660.55
02/22845845830838+0.24%8,30064億4763万+3.2%6.560.54
02/21825840825836+1.95%10,60064億3225万+3.34%6.540.54
02/20821824817820+0.61%13,60063億914万+1.61%6.420.53
02/17811820811815+0.12%5,90062億7067万+1.37%6.380.53
02/16819820814814-0.49%5,50062億6298万+1.5%6.370.53
02/15820822814818+0.49%3,50062億9375万+2.25%6.40.53
02/14816816800814-0.25%16,90062億6298万+2.01%6.370.53
02/13806816805816+1.24%11,00062億7836万+2.51%6.380.53
02/10810822804806+0.12%14,20062億142万+1.64%6.310.52
02/098058058018050%2,70061億9373万+1.77%6.30.52
02/08803805799805+0.37%6,90061億9373万+2.16%6.30.52
02/07793805793802+0.12%14,70061億7065万+2.04%6.270.52
02/06811811792801-0.99%15,70061億6295万+2.3%6.270.52
02/038108148038090%13,50062億2451万+3.59%6.330.52
02/02812817808809-0.98%12,10062億2451万+3.98%6.330.52
02/01824827810817-2.16%20,70062億8606万+5.42%6.390.53
01/31830848827835-0.48%5,80064億2455万+8.16%6.530.54
01/30835839831839+1.08%17,70064億5533万+9.1%6.560.54
01/27832837827830+0.85%13,50063億8608万+8.5%6.490.54
01/26826826817823+1.23%14,50063億3222万+8.15%6.440.53
01/25803815803813+2.91%20,80062億5528万+7.26%6.360.52
01/24793795790790+1.15%16,20060億7832万+4.64%6.180.51
01/23776784775781+0.64%9,10060億907万+3.58%6.110.5
01/207767787717760%8,60059億7060万+3.19%6.070.5
01/19780782776776-0.13%10,90059億7060万+3.33%6.070.5
01/18775781770777-0.38%9,80059億7830万+3.74%6.080.5
01/17761785760780+2.5%33,80060億138万+4.42%6.10.5
01/16765765751761-0.52%22,20058億5519万+2.15%5.950.49
01/13758772755765+1.06%27,30058億8597万+2.96%5.980.49
01/12757763757757-0.39%8,50058億2441万+2.16%5.920.49
01/117577617547600%13,50058億4750万+2.7%5.950.49
01/10750762750760+1.33%25,90058億4750万+2.98%5.950.49
01/06748753748750+0.27%13,30057億7056万+1.9%5.870.48
01/05746752746748+0.27%6,30057億5517万+1.77%5.850.48
01/04745750742746+0.81%10,20057億3978万+1.63%5.840.48
2016
12/30739747735740+0.14%10,40056億9361万+0.95%5.790.48
12/29741742738739-0.14%4,00056億8592万+0.96%5.780.48
12/287407437387400%14,30056億9361万+1.37%5.790.48
12/277407407347400%10,90056億9361万+1.51%5.790.48
12/26741742737740-0.4%16,10056億9361万+1.79%5.790.48
12/227437477417430%6,30057億1670万+2.34%5.810.48
12/21744749743743-0.13%26,00057億1670万+2.62%5.810.48
12/20745745744744-0.13%4,10057億2439万+2.9%5.820.48
12/197457467387450%24,40057億3208万+3.33%5.830.48
12/16746758741745+0.54%44,90057億3208万+3.62%5.830.48
12/15740742738741-0.13%8,20057億131万+3.35%5.80.48
12/147447447337420%14,10057億900万+3.63%5.80.48
12/13743747739742-0.13%14,00057億900万+3.92%5.80.48
12/12735753733743+1.5%46,90057億1670万+4.21%5.810.48
12/09733735723732+0.14%21,20056億3206万+2.95%5.730.47
12/08722739722731+1.39%34,70056億2437万+2.96%5.720.47
12/077217227197210%7,30055億4743万+1.69%5.640.47
12/06718722718721+0.42%13,60055億4743万+1.84%5.640.47
12/057217217147180%26,80055億2434万+1.41%5.620.46
12/027187187147180%4,50055億2434万+1.56%5.620.46
12/01720720713718-0.14%4,50055億2434万+1.56%5.620.46
11/30714721708719+1.27%19,50055億3204万+1.84%5.620.46
11/29719724710710-1.11%13,80054億6279万+0.57%5.550.46
11/28720720718718-0.69%1,00055億2434万+1.7%5.620.46
11/25718723715723+0.84%6,50055億6281万+2.55%5.660.47
11/24710720710717+1.56%19,50055億1665万+1.7%5.610.46
11/22695706695706+0.43%15,60054億3202万+0.28%5.520.46
11/217037057027030%7,40054億893万-0.14%5.50.45
11/187017037007030%8,10054億893万-0.14%5.50.45
11/17700703698703+0.43%10,10054億893万-0.28%5.50.45
11/16703703698700-0.14%3,90053億8585万-0.71%5.480.45
11/15702702693701-0.14%22,80053億9355万-0.71%5.480.45
11/14699705699702+1.3%4,30054億124万-0.57%5.490.45
11/11701720691693-2.39%36,50053億3199万-1.84%5.420.45
11/10708711705710+1.43%9,50054億6279万+0.42%5.550.46
11/09705713680700-0.57%23,50053億8585万-0.99%5.480.45
11/087057067047040%4,30054億1663万-0.42%5.510.45
11/077017077017040%5,90054億1663万-0.56%5.510.45
11/047007057007040%4,70054億1663万-0.71%5.510.45