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
03/31239253234247+4.66%176,30021億1738万-1.2%23.642.63
03/30238240236236-1.67%39,00020億2308万-5.98%22.592.52
03/29236240236240+0.84%27,40020億5737万-4.76%22.972.56
03/282382422382380%24,90020億4023万-5.56%22.782.54
03/272402402372380%31,60020億4023万-5.93%22.782.54
03/24235239235238+1.28%19,20020億4023万-6.3%22.782.54
03/232372392342350%47,30020億1451万-7.48%22.492.51
03/22236239235235-2.89%83,60020億1451万-7.84%22.492.51
03/21249249242242-3.2%125,10020億7452万-5.47%23.162.58
03/17253255249250-1.19%83,00021億4310万-2.72%23.932.67
03/16253254251253+0.4%36,40021億6881万-1.56%24.222.7
03/15254257252252-0.79%73,60021億6024万-1.56%24.122.69
03/14253254252254+0.4%49,60021億7738万-0.78%24.312.71
03/13256258253253-1.17%56,40021億6881万-1.17%24.222.7
03/10257259256256-1.16%60,80021億9453万0%24.52.73
03/09255259255259+1.57%62,60022億2025万+1.17%24.792.76
03/08257258255255-1.16%61,20021億8596万-0.39%24.412.72
03/07258260257258-0.77%56,30022億1167万+0.39%24.692.75
03/06259260256260+0.78%64,20022億2882万+0.39%24.892.77
03/032582592562580%70,30022億1167万-0.77%24.692.75
03/02258260257258+0.39%44,60022億1167万-1.15%24.692.75
03/012582582542570%59,80022億310万-2.28%24.62.74
02/28256258255257-0.39%102,50022億310万-2.65%24.62.74
02/27262262257258-1.15%60,70022億1167万-2.64%24.692.75
02/24262262259261-0.38%44,90022億3739万-1.51%24.982.78
02/23262262260262+0.38%46,00022億4596万-1.5%25.082.79
02/22258264257261+1.56%146,50022億3739万-1.88%24.982.78
02/21259259257257-0.77%50,90022億310万-3.38%24.62.74
02/20258259254259+1.17%87,70022億2025万-3%24.792.76
02/17253259251256+1.19%126,80021億9453万-4.12%24.52.73
02/16257257253253-1.17%64,10021億6881万-5.6%24.222.7
02/15259259255256+0.39%65,00021億9453万-4.48%24.52.73
02/142582592552550%116,30021億8596万-5.2%24.412.72
02/13251258251255+1.59%123,20021億8596万-5.56%24.412.72
02/10252254251251+0.4%67,10021億5167万-7.38%24.022.68
02/09249254249250-0.4%69,70021億4310万-8.09%23.932.67
02/082532532472510%117,80021億5167万-8.06%24.022.68
02/07256256251251-1.95%102,90021億5167万-8.06%24.022.68
02/06258258253256+0.39%97,80021億9453万-6.23%24.52.73
02/03257258250255-1.54%249,60021億8596万-6.93%24.412.72
02/02270270255259-4.07%406,80022億2025万-5.13%24.792.76
02/01268273263270-9.7%656,10023億1454万-1.1%25.842.88
01/31295299287299+1.01%408,40025億6314万+9.52%28.623.19
01/30296301288296+2.42%382,60025億3743万+9.23%28.333.16
01/27293294285289-1.03%154,60024億7742万+7.04%27.663.08
01/26291295285292+2.1%256,00025億314万+8.55%27.953.11
01/25282290278286+2.88%472,30024億5170万+6.72%27.373.05
01/24276280274278+1.09%156,30023億8312万+3.73%26.612.96
01/23268280266275+3%127,70023億5191万+3%26.262.93
01/20270271264267-0.37%107,00022億8349万0%25.52.84
01/19272273267268-1.11%119,50022億9204万+0.37%25.592.85
01/18270274268271+1.12%104,40023億1770万+1.5%25.882.88
01/17270274267268-0.37%88,30022億9204万+0.37%25.592.85
01/16276277269269-1.47%72,10023億59万+0.37%25.692.86
01/13269275269273+2.25%67,60023億3480万+1.49%26.072.9
01/12275278265267-1.48%216,10022億8349万-1.11%25.52.84
01/11285288271271-5.57%256,30023億1770万0%25.882.88
01/10290292284287+1.06%278,40024億5453万+5.13%27.413.05
01/06279290275284+1.79%490,40024億2888万+3.65%27.123.02
01/05262282262279+6.49%825,30023億8611万+0.72%26.642.97
01/04261269259262+1.16%151,90022億4072万-5.42%25.022.79
2016
12/30254259252259+1.57%63,50022億2025万-6.83%24.792.76
12/29260262255255-1.54%49,80021億8596万-8.93%24.412.72
12/28254262250259+1.97%147,60022億2025万-8.16%24.792.76
12/27253259253254-0.39%126,80021億7738万-9.61%24.312.71
12/26251264249255+2%187,70021億8596万-9.25%24.412.72
12/22261262249250-7.75%334,70021億4310万-11.03%23.932.67
12/21267271255271+3.04%280,80023億2312万-3.21%25.942.89
12/20267268260263-1.5%153,50022億5454万-5.73%25.172.8
12/19268271263267+0.75%165,40022億8883万-3.96%25.562.85
12/16273275265265-4.33%284,80022億7168万-4.33%25.362.83
12/15275293274277+3.36%752,30023億7455万+0.36%26.512.95
12/14265273262268+1.13%295,80022億9740万-2.19%25.652.86
12/13266268261265-1.85%259,10022億7168万-3.28%25.362.83
12/12266272264270+1.5%234,10023億1454万-1.1%25.842.88
12/09276279263266-5.34%619,10022億8025万-2.56%25.462.84
12/08290291275281-3.44%325,80024億884万+3.31%26.93
12/07294299283291-1.69%384,80024億9456万+6.99%27.853.1
12/06299317293296+1.72%1,094,70025億3743万+8.82%28.333.16
12/05294300277291-2.68%1,083,40024億9456万+7.38%27.853.1
12/02305316297299-1.97%866,50025億6314万+11.15%28.623.19
12/01330359305305-5.86%4,613,80026億1458万+14.23%29.193.25
11/30341355316324-6.36%3,865,50027億7745万+23.19%31.013.45
11/29291349287346+18.09%5,638,10029億6605万+34.11%33.123.69
11/28282303275293+4.27%2,760,40025億1171万+16.27%28.043.12
11/25301306272281-10.22%1,860,00024億884万+13.31%26.93
11/24292327285313+6.83%7,335,20026億8316万+27.76%29.963.34
11/22261305257293+17.2%7,041,20025億1171万+21.58%28.043.12
11/21249260247250+1.63%541,60021億4310万+5.49%23.932.67
11/18246251244246+0.82%226,80021億881万+4.68%23.552.62
11/17243252243244-0.81%247,40020億9166万+4.72%23.352.6
11/16246259242246+2.07%643,90021億881万+6.49%23.552.62
11/15245261240241+0.84%1,140,80020億6594万+4.78%23.072.57
11/14232240230239+2.14%248,40020億4880万+4.82%22.882.55
11/11247247229234-3.31%275,60020億594万+3.08%22.42.5
11/10247255238242+2.98%544,40020億7452万+7.08%23.162.58
11/09258259224235-8.91%1,050,60020億1451万+4.91%22.492.51
11/08252292252258+5.31%7,310,50022億1167万+15.7%24.692.75
11/07251256239245-3.54%1,010,90021億23万+11.36%23.452.61
11/04264298253254+0.4%6,213,30021億7738万+16.51%24.312.71