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
03/31485485477479-1.24%4,400132億4181万+1.48%10.520.39
03/30482485480485+0.21%1,600134億767万+2.97%10.650.39
03/29485485479484+1.47%11,600133億8003万+2.98%10.630.39
03/284794794774770%8,600131億8652万+1.92%10.480.39
03/27478480477477+0.42%11,200131億8652万+2.36%10.480.39
03/24470475469475+1.71%2,000131億3123万+2.15%10.430.39
03/23479483458467-3.51%27,600129億1007万+0.65%10.260.38
03/22486486484484-0.21%3,100133億8003万+4.54%10.630.39
03/21485485483485+0.21%5,700134億767万+4.98%10.650.39
03/17475484475484+1.89%14,400133億8003万+5.22%10.630.39
03/16470475470475+0.21%5,200131億3123万+3.49%10.430.39
03/154704744704740%4,000131億358万+3.49%10.410.38
03/14468475468474+1.72%2,700131億358万+3.72%10.410.38
03/13465466465466+0.22%1,400128億8242万+2.42%10.240.38
03/10465465464465+0.22%2,200128億5478万+2.42%10.210.38
03/09465465464464-1.07%5,000128億2714万+2.43%10.190.38
03/08470480464469-0.21%5,200129億6536万+3.76%10.30.38
03/07461470460470+1.29%11,500129億9300万+4.44%10.320.38
03/06466466464464-0.43%1,800128億2714万+3.34%10.190.38
03/03467467465466-0.43%4,800128億8242万+4.25%10.240.38
03/02466468465468+0.43%2,900129億3771万+4.93%10.280.38
03/01462467460466+0.22%17,000128億8242万+4.95%10.240.38
02/28464467464465+0.22%3,300128億5478万+4.97%10.210.38
02/27460468460464+0.87%9,900128億2714万+5.22%10.190.38
02/24450466449460+2.45%41,300127億1656万+4.55%10.10.37
02/23447449446449+0.45%3,600124億1246万+2.51%9.860.36
02/22442448442447+1.13%4,900123億5718万+2.05%9.820.36
02/21439443439442+0.23%900122億1895万+1.14%9.710.36
02/20437441436441+0.23%3,300121億9131万+1.15%9.690.36
02/17445445439440-1.57%8,900121億6366万+1.15%9.670.36
02/16445447445447-0.22%600123億5718万+3%9.820.36
02/15446448436448-0.44%7,500123億8482万+3.46%9.840.36
02/144474504454500%5,400124億4011万+4.17%9.880.37
02/13450450445450+0.67%18,300124億4011万+4.65%9.880.37
02/10449450444447+0.9%6,800123億5718万+4.2%9.820.36
02/09450450440443-1.99%5,700122億4660万+3.5%9.730.36
02/08440452440452+3.2%39,700124億9540万+5.85%9.930.37
02/07440445434438+0.46%12,500121億837万+3.06%9.620.36
02/06433436431436+0.93%3,200120億5308万+2.83%9.580.35
02/03443443427432-1.14%4,500119億4250万+1.89%9.490.35
02/02437440437437+0.46%4,300120億8073万+3.07%9.60.35
02/01434435428435+0.93%5,500120億2544万+2.84%9.560.35
01/31429432429431+0.23%4,700119億1486万+2.13%9.470.35
01/30440440428430-0.23%10,000118億8722万+2.14%9.450.35
01/27434435430431+0.23%8,300119億1486万+2.62%9.470.35
01/26430432429430+0.23%10,900118億8722万+2.38%9.450.35
01/25430430428429+0.23%8,100118億5957万+2.39%9.420.35
01/24423428422428+1.42%7,500118億3193万+2.39%9.40.35
01/23424427422422-0.71%2,100116億6606万+1.2%9.270.34
01/20428428421425-0.7%1,700117億4899万+2.16%9.340.35
01/19424429424428+1.18%4,000118億3193万+3.13%9.40.35
01/18424424421423-0.24%8,200116億9370万+2.17%9.290.34
01/17425425420424+0.24%6,500117億2135万+2.66%9.310.34
01/16420425415423+0.71%7,600116億9370万+2.42%9.290.34
01/13416420416420+0.96%8,200116億1077万+1.94%9.230.34
01/12413420413416-0.24%3,300115億19万+1.22%9.140.34
01/11414417410417+1.71%3,000115億2783万+1.71%9.160.34
01/10420425410410-1.44%10,600113億3432万0%9.010.33
01/06420420415416-0.95%10,700115億19万+1.71%9.140.34
01/05418420416420+1.94%2,900116億1077万+2.69%9.230.34
01/044124204124120%6,600113億8961万+0.98%9.050.33
2016
12/30413421408412-0.72%14,200113億8961万+0.98%9.050.33
12/29422423414415-4.16%7,400114億7255万+1.97%9.120.34
12/28445446420433+2.12%63,100119億7015万+6.39%9.510.35
12/27419428419424+1.19%38,300117億2135万+4.69%9.310.34
12/26416420416419+0.72%18,000115億8312万+3.71%9.20.34
12/22414416411416+1.46%22,500115億19万+3.23%9.140.34
12/21409413408410+0.24%3,100113億3432万+1.74%9.010.33
12/20410410405409-0.24%9,500113億668万+1.74%8.980.33
12/19409410409410+0.24%5,300113億3432万+2.24%9.010.33
12/16408411408409+0.49%7,800113億668万+2.25%8.980.33
12/15406407406407+0.25%17,400112億5139万+1.75%8.940.33
12/14405407405406+0.5%3,100112億2374万+2.01%8.920.33
12/13401404400404+1%8,400111億6845万+1.76%8.870.33
12/12406408400400-0.99%26,400110億5787万+0.76%8.790.32
12/09405407401404+1%3,900111億6845万+2.02%8.870.33
12/08401401398400-0.99%4,900110億5787万+1.01%8.790.32
12/07401404397404+0.75%6,500111億6845万+2.02%8.870.33
12/06401401398401-0.25%2,400110億8552万+1.52%8.810.33
12/054004034004020%3,600111億1316万+1.77%8.830.33
12/02402403402402+0.25%4,900111億1316万+2.03%8.830.33
12/01400402400401+0.25%4,500110億8552万+2.04%8.810.33
11/304004004004000%400110億5787万+1.78%8.790.32
11/29397400397400+0.25%3,000110億5787万+2.04%8.790.32
11/28401401398399-0.5%9,200110億3023万+1.79%8.760.32
11/254024034014010%7,900110億8552万+2.56%8.810.33
11/244014034014010%2,200110億8552万+2.56%8.810.33
11/22400401397401+0.75%1,900110億8552万+2.82%8.810.33
11/21397398397398+0.25%300110億259万+2.05%8.740.32
11/18401401397397-0.25%10,700109億7494万+2.06%8.720.32
11/17400401398398-0.75%1,000110億259万+2.58%8.740.32
11/16398401396401+1.78%8,000110億8552万+3.62%8.810.33
11/15399399394394+0.51%3,700108億9201万+1.81%8.650.32
11/14391392391392+1.03%2,800108億3672万+1.55%8.610.32
11/113893903883880%400107億2614万+0.52%8.520.32
11/10378388378388+3.47%9,900107億2614万+0.52%8.520.32
11/09390400360375-2.85%19,600103億6676万-2.6%8.240.3
11/08392405385386+0.26%8,300106億7085万+0.26%8.480.31
11/07387387385385-1.53%4,500106億4320万0%8.460.31
11/04390392388391-0.51%28,400108億907万+1.82%8.590.32