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
03/31890895883883-1.12%46,800133億5749万-1.56%43.632.34
03/30897901891893-1.33%39,500135億876万-0.45%44.132.37
03/29890905886905+1.12%56,900136億9029万+1%44.722.4
03/28902904895895-0.56%45,100135億3902万0%44.232.37
03/27901904895900-0.66%47,600136億1466万+0.56%44.472.38
03/24894907889906+1.8%84,000137億542万+1.46%44.772.4
03/23895897888890-0.45%35,800134億6338万0%43.982.36
03/22899902892894-1.87%60,000135億2389万+0.68%44.182.37
03/21889918889911+2.59%138,200137億8106万+2.94%45.022.41
03/17898899888888-0.78%56,900134億3313万+0.68%43.882.35
03/16892899892895-0.56%33,300135億3902万+1.7%44.232.37
03/15890900888900+0.45%79,000136億1466万+2.62%44.472.38
03/14890898887896+0.67%37,800135億5415万+2.52%44.282.37
03/13898902890890-0.89%78,600134億6338万+2.18%43.982.36
03/10900902896898-0.22%53,000135億8440万+3.46%44.372.38
03/09901904894900+0.11%55,100136億1466万+4.05%44.472.38
03/08899903894899+0.22%58,500135億9953万+4.29%44.422.38
03/07896907892897-0.33%67,200135億6927万+4.3%44.332.38
03/06903917896900-0.33%124,600136億1466万+4.77%44.472.38
03/03895910893903+0.78%106,000136億6004万+5.37%44.622.39
03/02891898880896+1.13%122,800135億5415万+4.92%44.282.37
03/01884888872886+0.11%83,800134億287万+4.11%43.782.35
02/28900903885885-1.34%141,200133億8774万+4.36%43.732.34
02/27915915890897-2.18%239,900135億6927万+6.03%44.332.38
02/24883917876917+3.85%326,100138億7182万+8.91%45.312.43
02/23878884869883+1.26%125,600133億5749万+5.24%43.632.34
02/22878881864872-0.46%137,500131億9109万+4.31%43.092.31
02/21892893866876-1.13%117,600129億1959万+4.91%42.132.26
02/20865894860886+3.14%253,300130億6708万+6.36%42.612.28
02/17840860833859+3%156,600126億6887万+3.25%41.322.21
02/16836838831834+0.24%38,200123億16万+0.12%40.112.15
02/15835836830832-0.12%58,000122億7066万-0.24%40.022.15
02/14840843832833-0.48%55,800122億8541万-0.48%40.062.15
02/13828837828837+1.09%68,800123億4441万-0.24%40.262.16
02/10827830822828+0.36%88,800122億1167万-1.43%39.822.13
02/09815828815825+1.23%84,900121億6743万-2.14%39.682.13
02/08815822813815-0.24%53,300120億1994万-3.44%39.22.1
02/07822828817817-0.61%82,300120億4944万-3.54%39.32.11
02/06833833822822-0.96%84,200121億2318万-3.18%39.542.12
02/03829836828830-0.12%49,600122億4117万-2.47%39.922.14
02/02839840830831-0.84%67,900122億5592万-2.46%39.972.14
02/01860868830838-2.78%207,300123億5915万-1.76%40.312.16
01/31880925862862+0.94%849,800127億1312万+0.94%41.462.22
01/30826854825854+3.77%183,500125億9513万-0.12%41.072.2
01/27830834822823-0.72%62,100121億3793万-4.08%39.582.12
01/26824834822829+0.73%71,900122億2642万-4.16%39.872.14
01/25818829812823+0.86%73,100121億3793万-4.97%39.582.12
01/24812817805816+0.37%61,400120億3469万-5.88%39.252.1
01/23826826811813-1.57%92,600119億9044万-6.44%39.12.1
01/20830834820826-0.48%100,700121億8217万-5.17%39.732.13
01/19841847828830-0.48%90,200122億4117万-4.71%39.922.14
01/18831837824834-0.36%98,100123億16万-4.14%40.112.15
01/17862862836837-2.9%162,500123億4441万-3.79%40.262.16
01/16872877860862-1.15%91,100127億1312万-1.03%41.462.22
01/138708728628720%92,300128億6060万+0.23%41.942.25
01/12886886870872-1.36%85,900128億6060万+0.23%41.942.25
01/11895895884884-0.11%98,200130億3758万+1.61%42.522.28
01/10893897884885+0.11%118,600130億5233万+1.72%42.572.28
01/06879889877884+0.34%124,000130億3758万+1.49%42.522.28
01/05872886871881+1.15%133,500129億9334万+1.03%42.372.27
01/04878880867871-0.34%116,700128億4585万-0.23%41.892.25
2016
12/30863878860874+1.27%124,500128億9010万+0.11%42.042.25
12/29871879858863-1.71%135,200127億2786万-1.15%41.512.23
12/28871887861878+1.27%196,100129億4909万+0.34%42.232.26
12/27860878852867+2%238,000127億8686万-1.03%41.72.24
12/26830855828850-1.16%252,700125億3614万-3.19%40.882.19
12/22872875855860-3.15%272,600126億8362万-2.38%41.362.22
12/21905918886888-4.41%550,500130億9657万+0.57%42.712.29
12/20965977906929-6.63%2,068,700137億126万+5.21%44.682.4
12/19892995885995+17.75%3,704,200146億7465万+13.07%47.862.57
12/16855866843845-1.17%138,400124億6239万-3.32%40.642.18
12/15865868852855-0.93%127,700126億988万-2.17%41.122.2
12/14894894851863-1.82%324,700127億2786万-1.26%41.512.23
12/13812887812879+8.25%650,100129億6384万+0.46%42.282.27
12/12806813796812-0.73%239,200119億7570万-7.31%39.052.09
12/09820830813818-1.45%154,000120億6419万-7.05%39.342.11
12/08843847830830-2.35%121,400122億4117万-6.32%39.922.14
12/07853859848850-0.7%106,600125億3614万-4.49%40.882.19
12/06870872855856-1.5%144,900126億2463万-4.46%41.172.21
12/05863873856869-0.57%145,900128億1635万-4.3%41.82.24
12/02886898870874-1.24%215,300128億9010万-4.9%42.042.25
12/01900909885885-1.23%203,400130億5233万-4.94%42.572.28
11/30901904893896-0.55%154,700132億1456万-4.68%43.092.31
11/29920926891901-1.85%330,600132億8830万-5.06%43.342.32
11/28864922864918+6.25%468,400135億3903万-4.18%44.152.37
11/25880884856864-3.03%316,800127億4261万-10.84%41.562.23
11/24902908885891-1.22%275,900131億4082万-9.27%42.852.3
11/22900916891902-0.88%203,700133億305万-9.26%43.382.33
11/21909940893910+0.11%387,000130億3547万-9.36%42.432.27
11/18930930908909-1.52%249,400130億2115万-10.44%42.382.27
11/17917945893923+0.11%348,600132億2169万-9.95%43.032.31
11/16879968875922+4.77%917,700132億737万-10.83%42.992.3
11/15833891827880+3.77%362,200126億573万-15.87%41.032.2
11/14820864815848+0.47%224,600121億4734万-20%39.542.12
11/11860874808844-1.63%427,100120億9004万-21.56%39.352.11
11/10870880850858+1.54%393,800122億9059万-21.5%402.14
11/09911915753845-5.69%1,156,800121億437万-24.01%39.42.11
11/08910923889896+0.9%370,900128億3493万-20.99%41.772.24
11/07930938885888-3.37%489,700127億2033万-22.78%41.42.22
11/04968968903919-4.37%667,700131億6439万-20.98%42.852.3