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
03/31234236234235+0.43%10,30048億9524万+1.73%13.990.27
03/30233236233234-0.85%4,90048億7441万+1.3%13.930.27
03/29234236233236-0.42%11,80049億1607万+2.16%14.050.27
03/282352382342370%19,10049億3690万+3.04%14.110.27
03/27234238234237+1.28%32,90049億3690万+3.49%14.110.27
03/24228234228234+2.63%7,10048億7441万+2.18%13.930.27
03/23231233228228-1.3%25,50047億4942万-0.44%13.570.26
03/22230233228231-0.43%31,50048億1192万+0.87%13.750.27
03/21230233230232+0.87%23,80048億3275万+1.31%13.810.27
03/17231233230230-0.43%6,50047億9108万+0.88%13.690.26
03/16229232229231-0.43%16,30048億1192万+1.32%13.750.27
03/15235235229232-0.85%25,20048億3275万+2.2%13.810.27
03/14233235233234+0.43%7,20048億7441万+3.08%13.930.27
03/132332372332330%40,50048億5358万+3.1%13.870.27
03/10231234231233+1.3%21,60048億5358万+3.1%13.870.27
03/092302312302300%16,30047億9108万+2.22%13.690.26
03/08231231228230-0.43%24,10047億9108万+2.22%13.690.26
03/072312362302310%53,90048億1192万+3.13%13.750.27
03/06230231230231+0.87%18,00048億1192万+3.13%13.750.27
03/03228229225229+1.33%32,40047億7025万+2.69%13.630.26
03/02228228225226-0.88%12,70047億776万+1.35%13.450.26
03/01227229225228+0.44%25,20047億4942万+2.24%13.570.26
02/28226228226227+0.44%31,00047億2859万+1.79%13.510.26
02/272262272262260%18,00047億776万+1.35%13.450.26
02/242272272262260%6,00047億776万+1.35%13.450.26
02/23225226224226+0.44%20,00047億776万+1.35%13.450.26
02/22225228224225+0.45%37,00046億8693万+0.9%13.390.26
02/21224226224224+0.45%11,00046億6610万+0.45%13.330.26
02/20225227222223-1.33%58,00046億4527万0%13.270.26
02/172262262242260%18,00047億776万+1.8%13.450.26
02/16229229224226-1.31%13,00047億776万+1.8%13.450.26
02/15227231227229+1.78%22,00047億7025万+3.15%13.630.26
02/14225227225225+1.35%30,00046億8693万+1.35%13.390.26
02/132222242222220%28,00046億2444万0%13.210.25
02/10222223222222+0.91%27,00046億2444万0%13.210.25
02/092202222202200%11,00045億8278万-0.45%13.10.25
02/08220221220220+0.46%4,00045億8278万-0.45%13.10.25
02/07218220218219+0.46%13,00045億6195万-0.9%13.040.25
02/06222222218218-0.91%11,00045億4111万-1.36%12.980.25
02/03219220218220+0.46%11,00045億8278万-0.45%13.10.25
02/022202202192190%13,00045億6195万-0.9%13.040.25
02/012192202192190%21,00045億6195万-0.9%13.040.25
01/31222223219219-1.79%14,00045億6195万-0.45%13.040.25
01/302242242212230%14,00046億4527万+1.36%13.270.26
01/272252252232230%10,00046億4527万+1.36%13.270.26
01/26223224222223+0.45%14,00046億4527万+1.36%13.270.26
01/25224224222222-0.45%13,00046億2444万+1.37%13.210.25
01/24225225223223-0.89%5,00046億4527万+1.83%13.270.26
01/232252262252250%34,00046億8693万+3.21%13.390.26
01/20222227222225-0.44%38,00046億8693万+3.69%13.390.26
01/19228228224226-0.88%12,00047億776万+4.15%13.450.26
01/18222246222228+3.17%173,00047億4942万+5.56%13.570.26
01/17219225217221+0.91%42,00046億361万+2.79%13.150.25
01/16220220219219-1.35%11,00045億6195万+2.34%13.040.25
01/132222222222220%5,00046億2444万+3.74%13.210.25
01/12224224220222-0.89%13,00046億2444万+4.23%13.210.25
01/11221225220224+1.36%16,00046億6610万+5.16%13.330.26
01/10222227220221+0.45%37,00046億361万+4.25%13.150.25
01/06217224216220+1.85%38,00045億8278万+4.27%13.10.25
01/05217217214216-0.92%19,00044億9945万+2.37%12.860.25
01/04215221215218+1.87%39,00045億4111万+3.81%12.980.25
2016
12/302142182142140%7,00044億5779万+1.9%12.740.25
12/29213217213214-1.38%10,00044億5779万+2.39%12.740.25
12/282142172142170%13,00045億2028万+3.83%12.920.25
12/27214217214217+1.4%18,00045億2028万+4.33%12.920.25
12/26213215213214-0.93%15,00044億5779万+2.88%12.740.25
12/222172172162160%5,00044億9945万+4.35%12.860.25
12/212162202162160%37,00044億9945万+4.35%12.860.25
12/20215219215216+0.47%28,00044億9945万+4.85%12.860.25
12/19208215208215+3.86%40,00044億7862万+4.37%12.80.25
12/16208208206207-0.48%8,00043億1198万+0.98%12.320.24
12/15209210208208-0.48%10,00043億3281万+1.46%12.380.24
12/142112112092090%16,00043億5364万+1.95%12.440.24
12/132122122082090%29,00043億5364万+2.45%12.440.24
12/12209213208209+0.97%24,00043億5364万+2.45%12.440.24
12/092082092072070%13,00043億1198万+1.47%12.320.24
12/08208208206207+0.98%47,00043億1198万+1.47%12.320.24
12/072052052052050%6,00042億7031万+0.49%12.20.24
12/06207207205205-0.97%6,00042億7031万0%12.20.24
12/05208208207207-0.48%3,00043億1198万+0.98%12.320.24
12/02208208208208+1.46%5,00043億3281万+1.46%12.380.24
12/01204207204205+0.49%13,00042億7031万0%12.20.24
11/30203205203204+0.49%18,00042億4948万-0.49%12.140.23
11/29204204203203-0.49%10,00042億2865万-0.98%12.080.23
11/28205205203204-0.97%7,00042億4948万-0.49%12.140.23
11/25205208205206+0.49%13,00042億9114万0%12.260.24
11/24204205204205+0.49%5,00042億7031万0%12.20.24
11/22205206204204-0.49%7,00042億4948万-0.49%12.140.23
11/21208208204205+0.99%15,00042億7031万0%12.20.24
11/18202207202203+0.5%31,00042億2865万-0.98%12.080.23
11/172022032022020%8,00042億782万-1.46%12.020.23
11/162022032022020%16,00042億782万-1.46%12.020.23
11/15204205200202-0.98%13,00042億782万-1.46%12.020.23
11/14201204201204+0.99%13,00042億4948万-0.49%12.140.23
11/11200204199202+1%28,00042億782万-1.46%12.020.23
11/10201201199200-0.5%34,00041億6616万-2.44%11.90.23
11/092022022002010%8,00041億8699万-1.95%11.960.23
11/08207207201201-2.9%42,00041億8699万-1.47%11.960.23
11/072072092072070%10,00043億1198万+1.47%12.320.24
11/042072092062070%9,00043億1198万+1.47%12.320.24