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
03/31360373357366+1.67%143,700149億1927万-0.54%5.720.56
03/30365365359360-1.37%16,300146億7469万-2.17%5.630.55
03/29363366362365-0.54%18,700148億7851万-0.82%5.70.56
03/28364367363367+0.55%41,500149億6003万-0.27%5.740.56
03/27363365362365-0.27%23,600148億7851万-0.54%5.70.56
03/24363369361366+0.83%31,300149億1927万-0.27%5.720.56
03/23362365356363-0.27%43,700147億9698万-1.09%5.670.55
03/22365365361364-1.09%18,100148億3774万-0.82%5.690.56
03/21369369368368-0.27%22,100150億80万+0.55%5.750.56
03/17371371367369-0.81%29,000150億4156万+0.82%5.770.56
03/16368372366372+0.81%77,700151億6385万+1.64%5.810.57
03/15368371368369-0.54%18,300150億4156万+0.82%5.770.56
03/143713723673710%66,000151億2309万+1.37%5.80.57
03/13369372369371-0.27%27,900151億2309万+1.64%5.80.57
03/10373373369372-0.27%78,500151億6385万+1.92%5.810.57
03/09371375370373+0.54%93,800152億461万+2.47%5.830.57
03/08370372368371+0.27%200,100151億2309万+2.2%5.80.57
03/07370370368370-0.54%25,000150億8232万+1.93%5.780.56
03/06373374369372+0.27%26,300151億6385万+2.48%5.810.57
03/03371372367371+0.27%53,900151億2309万+2.49%5.80.57
03/02369372365370+1.37%32,700150億8232万+2.21%5.780.56
03/01365367364365+0.27%15,100148億7851万+0.83%5.70.56
02/283663663633640%36,700148億3774万+0.55%5.690.56
02/27362366362364+0.28%24,900148億3774万+0.83%5.690.56
02/243633653633630%21,200147億9698万+0.55%5.670.55
02/23365365362363-0.27%10,700147億9698万+0.55%5.670.55
02/223653673623640%53,800148億3774万+0.83%5.690.56
02/21358364356364+1.68%35,600148億3774万+0.83%5.690.56
02/20359359356358-0.28%14,800145億9317万-0.56%5.60.55
02/173573613563590%20,900146億3393万-0.55%5.610.55
02/16360361358359-0.28%9,900146億3393万-0.55%5.610.55
02/15364364359360+0.28%30,700146億7469万-0.28%5.630.55
02/14362364359359-1.37%33,500146億3393万-0.83%5.610.55
02/13368369362364-0.82%51,900148億3774万+0.28%5.690.56
02/10369375348367-0.54%176,900149億6003万+1.1%5.740.56
02/09361372361369+0.82%70,300150億4156万+1.65%5.770.56
02/08357368353366+3.1%97,500149億1927万+1.1%5.720.56
02/07356356354355-0.28%15,400144億7088万-1.93%5.550.54
02/063603603553560%29,400145億1164万-1.66%5.560.54
02/03358359353356-0.28%26,100145億1164万-1.66%5.560.54
02/02360361357357-1.11%20,700145億5240万-1.38%5.580.54
02/01358362358361-0.28%22,200147億1545万-0.28%5.640.55
01/31364364361362-0.55%15,800147億5622万0%5.660.55
01/30366366363364-0.27%9,500148億3774万+0.55%5.690.56
01/27366366364365+0.55%23,600148億7851万+0.83%5.70.56
01/26364364361363+0.83%17,900147億9698万+0.28%5.670.55
01/25360361357360+1.12%20,300146億7469万-0.28%5.630.55
01/243563563523560%11,300145億1164万-1.39%5.560.54
01/23354357354356-0.84%7,600145億1164万-1.39%5.560.54
01/203593603563590%23,100146億3393万-0.55%5.610.55
01/193593613583590%20,000146億3393万-0.83%5.610.55
01/18357360355359-0.55%22,800146億3393万-0.83%5.610.55
01/17365365360361-1.37%26,700147億1545万-0.28%5.640.55
01/16368368364366-0.27%21,200149億1927万+1.39%5.720.56
01/13368370365367-0.81%41,900149億6003万+1.66%5.740.56
01/12373373369370-1.07%38,000150億8232万+2.49%5.780.56
01/11372377370374+0.81%38,300152億4537万+3.89%5.850.57
01/10366373366371+1.37%59,900151億2309万+3.34%5.80.57
01/06365367365366-0.27%28,700149億1927万+1.95%5.720.56
01/05367368365367+0.55%34,900149億6003万+2.51%5.740.56
01/04359365359365+1.67%51,000148億7851万+1.96%5.70.56
2016
12/30354359352359+1.13%38,900146億3393万+0.56%5.610.55
12/29358358353355-0.84%32,800144億7088万-0.56%5.550.54
12/28355358355358+0.56%20,900145億9317万+0.28%5.60.55
12/27354357354356-0.28%28,300145億1164万-0.28%5.560.54
12/26355359354357-0.28%43,000145億5240万0%5.580.54
12/223573583553580%47,800145億9317万+0.56%5.60.55
12/21359360358358-0.28%46,600145億9317万+0.56%5.60.55
12/203573593573590%26,800146億3393万+1.13%5.610.55
12/193573603553590%43,600146億3393万+1.13%5.610.55
12/16359359358359+0.28%38,300146億3393万+1.41%5.610.55
12/153583603573580%55,300145億9317万+1.42%5.60.55
12/14358359357358-0.28%30,200145億9317万+1.7%5.60.55
12/13360360357359-0.55%61,300146億3393万+2.28%5.610.55
12/12360361358361+0.84%59,500147億1545万+3.14%5.640.55
12/09359359357358-0.28%54,800145億9317万+2.58%5.60.55
12/08358360356359+0.28%88,000146億3393万+3.16%5.610.55
12/073583593563580%56,500145億9317万+2.87%5.60.55
12/06359359357358+0.28%40,900145億9317万+3.17%5.60.55
12/053583613533570%43,800145億5240万+2.88%5.580.54
12/02358359356357+0.28%58,200145億5240万+3.18%5.580.54
12/01356360354356+0.56%74,100145億1164万+2.89%5.560.54
11/303543543523540%24,900144億3011万+2.61%5.530.54
11/293503543503540%30,800144億3011万+2.91%5.530.54
11/28352354350354+0.57%33,900144億3011万+3.21%5.530.54
11/25354354348352-0.56%44,400143億4859万+2.92%5.50.54
11/24353354350354+0.28%42,800144億3011万+3.81%5.530.54
11/22351354348353+0.57%27,300143億8935万+3.82%5.520.54
11/21352353351351-0.28%24,200143億782万+3.54%5.490.54
11/18351354348352+1.15%32,200143億4859万+3.83%5.50.54
11/17350350340348-0.29%20,300141億8554万+2.96%5.440.53
11/16349349344349+0.87%20,700142億2630万+3.56%5.450.53
11/15345347342346+0.58%29,900141億401万+2.98%5.410.53
11/14344347343344+2.69%72,300140億2248万+2.38%5.380.52
11/11331359331335-1.18%126,100136億5562万0%5.240.51
11/10341341334339+5.28%45,400138億1867万+1.19%5.30.52
11/09334336314322-4.45%35,300131億2570万-3.88%5.030.49
11/08339339333337-0.3%16,400137億3714万+0.3%5.270.51
11/07341341337338+0.6%9,900137億7790万+0.9%5.280.52
11/04341341336336-1.75%14,100136億9638万+0.3%5.250.51