株価チャート

2016/10/31～2017/03/31

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
03/31290290282288-0.69%3,80017億5046万-4.32%13.530.59
03/30279337279290+5.45%45,20017億6262万-3.97%13.620.59
03/29279279274275-3.17%1,50016億7145万-9.24%12.920.56
03/28280284274284+2.16%2,10017億2615万-6.58%13.340.58
03/27287287261278-3.14%7,70016億8968万-8.85%13.060.57
03/24288290287287-2.38%6,50017億4438万-6.21%13.480.58
03/23299299287294-2.65%6,40017億8693万-4.23%13.810.6
03/223023023023020%10018億3555万-1.95%14.180.61
03/21299302297302+1.34%1,90018億3555万-1.95%14.180.61
03/17301304291298-3.56%5,70018億1124万-3.25%140.61
03/16311311309309+0.98%70018億7810万0%14.510.63
03/15314314306306-2.86%5,90018億5986万-0.97%14.370.62
03/14317317310315+1.61%3,10019億1457万+1.61%14.80.64
03/13310310310310-0.96%1,90018億8418万0%14.560.63
03/10310313306313+0.32%2,00019億241万+0.97%14.70.64
03/09309312306312-0.32%80018億9633万+0.97%14.650.63
03/08310320306313+2.62%18,90019億241万+1.62%14.70.64
03/07300305299305+1.33%4,60018億5379万-0.97%14.330.62
03/06303304301301-0.33%4,80018億2947万-1.95%14.140.61
03/03305306300302-2.58%2,30018億3555万-1.63%14.180.61
03/02310310310310+1.64%10018億8418万+0.98%14.560.63
03/01305305301305-0.65%4,10018億5379万-0.33%14.330.62
02/28310310305307-1.6%2,60018億6594万+0.33%14.420.62
02/27309312307312-0.32%2,50018億9633万+2.3%14.650.63
02/24305320305313+2.29%6,70019億241万+2.96%14.70.64
02/23302311302306+0.33%3,00018億5986万+0.99%14.370.62
02/22310310302305-1.29%6,50018億5379万+0.99%14.330.62
02/21302310302309+0.98%1,50018億7810万+2.66%14.510.63
02/20310310299306-1.29%3,70018億5986万+2%14.370.62
02/17316316310310-2.21%2,80018億8418万+3.68%14.560.63
02/16318318309317+1.6%9,50019億2672万+6.38%14.890.64
02/15308321308312+1.96%9,10018億9633万+5.05%14.650.63
02/14307309306306-0.33%3,10018億5986万+3.38%14.370.62
02/13308312307307-0.32%3,00018億6594万+4.07%14.420.62
02/10312316308308-2.53%10,00018億7202万+4.76%14.470.63
02/09325325314316-2.47%14,00019億2064万+8.22%14.840.64
02/08306325305324+4.85%25,50019億6927万+11.72%15.220.66
02/07321333308309-2.52%47,40018億7810万+7.29%14.510.63
02/06308340303317+5.67%131,00019億2672万+10.45%14.890.64
02/03297335289300+3.81%108,30018億2340万+5.26%14.090.61
02/02294314287289-1.7%25,00017億5654万+1.76%13.570.59
02/01289334288294-1.01%73,70017億8693万+3.52%13.810.6
01/31297300296297+0.34%3,10018億516万+4.95%13.950.6
01/30300300296296+0.68%50017億9908万+4.96%13.90.6
01/27296296294294-0.68%1,30017億8693万+4.63%13.810.6
01/26293299290296-1%3,50017億9908万+5.71%13.90.6
01/25292309282299+3.82%27,00018億1732万+6.79%14.040.61
01/24289292288288+1.05%2,80017億5046万+2.86%13.530.59
01/20285285285285+0.71%10017億3223万+1.79%13.390.58
01/192892892832830%50017億2007万+1.43%13.290.58
01/18279283279283-0.7%1,60017億2007万+1.43%13.290.58
01/17282285279285+1.06%50017億3223万+2.52%13.390.58
01/16287287282282-1.4%5,10017億1399万+1.44%13.250.57
01/13285287285286+0.7%3,10017億3830万+2.88%13.430.58
01/12281284281284+0.71%2,30017億2615万+2.53%13.340.58
01/11290290281282-0.35%9,00017億1399万+1.81%13.250.57
01/102832832772830%4,90017億2007万+2.54%13.290.58
01/06278283278283+2.91%3,20017億2007万+2.54%13.290.58
01/05276276274275+0.36%1,00016億7145万0%12.920.56
01/04271274271274+1.48%1,60016億6537万0%12.870.56
2016
12/30271271268270-0.37%1,40016億4106万-1.1%12.680.55
12/29270271270271+0.37%1,10016億4713万-0.73%12.730.55
12/28265270265270+0.37%4,80016億4106万-0.74%12.680.55
12/27276276264269-3.24%10,70016億3498万-1.1%12.630.55
12/26285285277278-2.46%9,30016億8968万+2.58%13.060.57
12/22280285274285+3.26%6,50017億3223万+5.56%13.390.58
12/21270286270276+2.22%7,50016億7752万+2.6%12.960.56
12/20273273270270-2.17%5,50016億4106万+0.75%12.680.55
12/19277278274276-1.08%1,70016億7752万+3.37%12.960.56
12/16283285277279-2.45%8,00016億9576万+4.89%13.10.57
12/15287287284286-0.35%11,00017億3830万+7.92%13.430.58
12/14285292280287-2.05%29,80017億4438万+9.13%13.480.58
12/13270343270293+11.41%279,80017億8085万+11.83%13.760.6
12/12279279263263-4.01%3,80015億9851万+1.15%12.350.53
12/09274274274274-1.08%10016億6537万+5.38%12.870.56
12/08280280272277-1.42%90016億8360万+6.95%13.010.56
12/07281289280281+2.55%15,20017億791万+8.49%13.20.57
12/06274275274274+0.37%2,00016億6537万+6.2%12.870.56
12/052732732732730%1,30016億5929万+5.81%12.820.55
12/01268273265273+1.87%4,10016億5929万+5.81%12.820.55
11/30263270263268+1.9%8,10016億2890万+3.88%12.590.54
11/29260263260263+1.54%90015億9851万+2.33%12.350.53
11/28259259259259+0.39%10015億7420万+0.78%12.170.53
11/252602602582580%80015億6812万+0.39%12.120.52
11/24256261256258+0.78%3,20015億6812万+0.39%12.120.52
11/222562562562560%50015億5596万-0.78%12.020.52
11/21255256255256-1.16%3,10015億5596万-0.78%12.020.52
11/18253259253259+0.39%50015億7420万+0.39%12.170.53
11/172582582582580%2,20015億6812万0%12.120.52
11/16260260258258+2.38%2,70015億6812万0%12.120.52
11/152532532522520%2,00015億3165万-2.33%11.840.51
11/14252258252252-0.79%60015億3165万-2.33%11.840.51
11/11246254246254+1.6%90015億4381万-1.55%11.930.52
11/10247256242250+5.04%2,20015億1950万-3.1%11.740.51
11/09251251238238-5.18%4,00014億4656万-7.75%11.180.48
11/08256259251251+1.21%3,00015億2557万-3.09%11.790.51
11/07253253248248-1.98%3,30015億734万-4.62%11.650.5
11/04257257253253-1.56%2,20015億3773万-2.69%11.880.51
11/02260260257257-1.15%1,40015億6204万-1.15%12.070.52
10/31266266258260-2.26%4,00015億8028万0%12.210.53