株価チャート

2016/10/21～2017/03/31

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
03/31374375373374+0.27%90018億1016万+1.08%6.550.49
03/303733733733730%20018億532万+1.08%6.530.48
03/29371380371373-1.58%2,40018億532万+1.36%6.530.48
03/28375390375379+1.34%4,40018億3436万+3.27%6.630.49
03/27386386374374-1.06%11,50018億1016万+2.19%6.550.49
03/24370380370378+1.61%5,20018億2952万+3.56%6.620.49
03/23367372367372+1.36%2,20018億48万+2.2%6.510.48
03/22368376367367-1.34%3,70017億7628万+1.1%6.420.48
03/173723733703720%1,40018億48万+2.76%6.510.48
03/16373373366372-0.8%70018億48万+3.05%6.510.48
03/15370375365375-0.27%1,70018億1500万+4.17%6.560.49
03/14377377369376+3.3%50018億1984万+4.74%6.580.49
03/13380380364364-2.93%3,80017億6176万+1.68%6.370.47
03/10380383375375-0.53%1,10018億1500万+5.04%6.560.49
03/09384384375377-0.26%80018億2468万+6.2%6.60.49
03/08380381371378-0.26%5,30018億2952万+6.78%6.620.49
03/07380382372379+1.34%3,40018億3436万+7.67%6.630.49
03/06363380363374+3.89%13,70018億1016万+6.55%6.550.49
03/03358363353360-1.64%15,40017億4240万+3.15%6.30.47
03/02375379366366-2.14%4,00017億7144万+4.87%6.410.48
03/01386390371374-1.58%19,60018億1016万+7.47%6.550.49
02/28357430357380+8.57%101,50018億3920万+9.83%6.650.49
02/27357357350350+0.57%5,70016億9400万+1.45%6.130.45
02/24351351348348-0.85%7,20016億8432万+1.16%6.090.45
02/23354354351351+0.86%4,10016億9884万+2.03%6.140.46
02/22348348348348-0.29%10016億8432万+1.46%6.090.45
02/21349349348349+0.29%1,80016億8916万+1.75%6.110.45
02/20348348348348-0.29%1,10016億8432万+1.75%6.090.45
02/17348349348349+0.29%10,80016億8916万+2.05%6.110.45
02/16349349348348-0.29%3,30016億8432万+1.75%6.090.45
02/15349349349349+0.58%10016億8916万+2.35%6.110.45
02/14350350347347-0.57%50016億7948万+1.76%6.070.45
02/13345351345349+1.16%1,90016億8916万+2.35%6.110.45
02/103493493453450%1,50016億6980万+1.47%6.040.45
02/093443453433450%3,50016億6980万+1.47%6.040.45
02/08338345338345+1.17%60016億6980万+1.47%6.040.45
02/07345345341341-0.87%1,30016億5044万+0.59%5.970.44
02/06344344344344+1.47%60016億6496万+1.47%6.020.45
02/03337339337339-0.29%4,40016億4076万0%5.930.44
02/02342342340340-0.87%2,30016億4560万+0.29%5.950.44
02/01340343340343+0.88%20016億6012万+1.18%60.45
01/31338341338340+0.89%70016億4560万+0.29%5.950.44
01/30337340337337-0.88%2,20016億3108万-0.59%5.90.44
01/27343343338340-0.58%7,20016億4560万+0.29%5.950.44
01/26344344340342+0.59%4,70016億5528万+0.88%5.990.44
01/253403443403400%1,10016億4560万+0.29%5.950.44
01/243403403403400%1,00016億4560万+0.29%5.950.44
01/23337340336340-1.16%2,90016億4560万+0.29%5.950.44
01/20334344334344+3.3%4,80016億6496万+1.47%6.020.45
01/193333363333330%5,70016億1172万-1.77%5.830.43
01/18333333333333+0.91%1,10016億1172万-2.06%5.830.43
01/17336336330330-2.65%12,00015億9720万-2.65%5.780.43
01/12339339339339-2.02%1,00016億4076万0%5.930.44
01/11346348346346+1.76%2,10016億7464万+2.06%6.060.45
01/10340340340340-0.87%1,10016億4560万+0.59%5.950.44
01/06340343340343+0.59%2,00016億6012万+1.78%60.45
01/05341342340341+0.89%7,90016億5044万+1.19%5.970.44
01/04338338338338+0.6%2,20016億3592万+0.6%5.920.44
2016
12/30336343336336-0.88%6,40016億2624万0%5.880.44
12/29338339336339+0.59%7,30016億4076万+1.19%5.930.44
12/28339339331337-0.59%6,80016億3108万+0.6%5.90.44
12/273473473393390%7,80016億4076万+1.5%5.930.44
12/263413443393390%5,70016億4076万+1.5%5.930.44
12/22336341336339+1.19%2,10016億4076万+1.8%5.930.44
12/21339339335335-0.89%2,70016億2140万+0.6%5.860.44
12/20338339337338+0.6%5,30016億3592万+1.5%5.920.44
12/19337338335336-2.89%7,70016億2624万+0.9%5.880.44
12/163473473463460%50016億7464万+3.9%6.060.45
12/15340346340346+1.76%2,90016億7464万+4.22%6.060.45
12/143403403403400%7,00016億4560万+2.41%5.950.44
12/13341341340340-0.29%1,80016億4560万+2.41%5.950.44
12/12341350341341+0.29%6,20016億5044万+2.71%5.970.44
12/09342348340340-0.58%2,80016億4560万+2.72%5.950.44
12/08340342340342-0.87%1,10016億5528万+3.32%5.990.44
12/05345345345345+4.23%50016億6980万+4.55%6.040.45
12/02331331331331+0.91%30016億204万+0.3%5.790.43
12/01328328328328+0.92%10015億8752万-0.61%5.740.43
11/303253253253250%2,30015億7300万-1.52%5.690.42
11/29325325325325+0.31%40015億7300万-1.52%5.690.42
11/28328328324324-1.22%5,40015億6816万-1.82%5.670.42
11/25328328328328-0.3%80015億8752万-0.61%5.740.43
11/24328333328329+0.92%2,30015億9236万-0.3%5.760.43
11/22333333316326+0.93%10,20015億7784万-1.21%5.710.42
11/21323323323323-0.92%1,00015億6332万-2.12%5.650.42
11/18326326326326-1.21%5,00015億7784万-1.21%5.710.42
11/11330330330330+0.61%1,30015億9720万+0.3%5.780.43
11/10329329321328+2.18%3,20015億8752万0%5.740.43
11/09327327321321-1.83%1,30015億5364万-2.13%5.620.42
11/08334334327327-5.22%1,80015億8268万-0.3%5.720.42
11/07345345345345+4.23%50016億6980万+5.5%6.040.45
11/043313313303310%3,00016億204万+1.22%5.790.43
11/02331331331331-2.36%10016億204万+1.53%5.790.43
11/013393393393390%20016億4076万+3.99%5.930.44
10/31338339338339+0.89%50016億4076万+3.99%5.930.44
10/28333336333336+1.2%40016億2624万+3.38%5.880.44
10/27348349332332+0.61%5,50016億688万+2.47%5.810.43
10/26324330323330-0.6%40015億9720万+1.85%5.780.43
10/25347353332332+0.3%1,90016億688万+2.79%5.810.43
10/24336336331331-1.19%30016億204万+2.8%5.790.43
10/21331335331335+2.13%1,80016億2140万+4.36%5.860.44