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
03/31382417382401+4.16%29,10036億5122万+3.62%9.830.85
03/30378397377385+0.79%34,10035億553万-0.52%9.440.81
03/29380389378382-1.8%5,40034億7822万-1.04%9.370.81
03/28391391386389-0.51%16,10035億4195万+1.04%9.540.82
03/27390393385391+0.26%17,60035億6016万+1.82%9.590.83
03/24388390387390+0.52%5,20035億5106万+2.09%9.560.82
03/23385388383388+0.52%24,10035億3285万+1.84%9.510.82
03/22390392385386-1.53%35,90035億1464万+1.85%9.460.82
03/21385398385392+1.82%36,80035億6927万+3.7%9.610.83
03/17383388382385+0.52%15,00035億553万+2.12%9.440.81
03/16378384373383+0.79%12,20034億8732万+2.13%9.390.81
03/15389389380380-2.31%6,00034億6001万+1.6%9.320.8
03/14387389383389-0.77%13,70035億4195万+4.57%9.540.82
03/13392392389392+1.55%5,90035億6927万+5.95%9.610.83
03/10386391386386+0.52%5,70035億1464万+4.89%9.460.82
03/093863923843840%4,10034億9643万+4.92%9.410.81
03/08385389380384-1.79%20,60034億9643万+5.49%9.410.81
03/07372398370391+4.83%48,40035億6016万+8.01%9.590.83
03/06377377372373+0.54%17,10033億9627万+3.61%9.140.79
03/03381385356371-2.37%227,10033億7806万+3.34%9.10.78
03/02381385380380-0.26%26,30034億6001万+6.15%9.320.8
03/01387387379381-1.55%29,20034億6911万+7.02%9.340.8
02/28391396387387-3.01%27,20035億2374万+9.01%9.490.82
02/27402402389399+0.76%22,50036億3301万+13.03%9.780.84
02/24414421389396-4.35%89,60036億569万+12.82%9.710.84
02/23399435387414+15%383,20037億6959万+18.97%10.150.87
02/223573603563600%11,60032億7790万+4.35%8.830.76
02/21363366356360+1.98%30,60032億7790万+4.96%8.830.76
02/20351355351353+0.28%3,20032億1416万+3.22%8.650.75
02/17348353347352-0.28%9,50032億506万+3.23%8.630.74
02/16353355351353+0.57%4,20032億1416万+3.52%8.650.75
02/15350362350351+0.29%12,30031億9595万+3.24%8.610.74
02/14364364349350-3.58%19,70031億8685万+3.24%8.580.74
02/13365365354363+2.54%47,10033億522万+7.4%8.90.77
02/10344398337354+4.42%351,40032億2327万+5.04%8.680.75
02/09340341338339-0.29%3,00030億8669万+0.89%8.310.72
02/08334340334340+1.8%6,10030億9579万+1.49%8.340.72
02/07333334333334-0.3%60030億4116万-0.3%8.190.71
02/06334336333335-0.3%8,70030億5027万0%8.210.71
02/03339339336336-0.88%1,40030億5937万+0.6%8.240.71
02/02344351338339-1.17%11,90030億8669万+1.8%8.310.72
02/01340343338343+2.39%5,20031億2311万+3.31%8.410.72
01/31342342334335-2.33%5,60030億5027万+1.21%8.210.71
01/30343344341343-1.44%1,70031億2311万+3.63%8.410.72
01/27346350334348+1.16%10,10031億6864万+5.14%8.530.74
01/26349349342344-0.29%5,90031億3221万+4.24%8.430.73
01/25342345342345+2.37%7,60031億4132万+4.86%8.460.73
01/24343343337337-0.59%2,50030億6848万+3.06%8.260.71
01/23337339334339+1.5%6,70030億8669万+3.99%8.310.72
01/20330336326334+0.91%11,40030億4116万+2.77%8.190.71
01/19325333325331+1.53%3,30030億1385万+2.16%8.120.7
01/18332332324326-1.81%8,40029億6832万+0.93%7.990.69
01/17335335331332-0.3%3,70030億2295万+2.79%8.140.7
01/16338338333333+0.6%2,50030億3206万+3.42%8.160.7
01/13332336331331-1.49%3,40030億1385万+3.12%8.120.7
01/12337344334336+0.6%10,70030億5937万+5%8.240.71
01/11335335332334+1.21%4,50030億4116万+4.7%8.190.71
01/10333338327330+1.54%13,40030億474万+3.77%8.090.7
01/06330330324325-1.52%11,30029億5921万+2.2%7.970.69
01/05327330326330+0.92%5,50030億474万+4.1%8.090.7
01/04329333325327-0.61%17,00029億7742万+3.48%8.020.69
2016
12/30329331323329+0.92%35,30029億9564万+4.44%8.070.69
12/29321373321326+1.88%197,00029億6832万+3.49%7.990.69
12/28320323317320+0.63%13,20029億1369万+1.91%7.850.68
12/27318320314318+1.6%6,80028億9548万+1.6%7.80.67
12/26323323311313-2.49%10,90028億4995万0%7.670.66
12/22324324318321-1.53%8,30029億2279万+2.56%7.870.68
12/21342342326326-2.4%18,80029億6832万+4.49%7.990.69
12/20329361323334+3.09%118,20030億4116万+7.05%8.190.71
12/19311333306324+3.85%86,90029億5011万+4.18%7.940.68
12/16311312309312+0.97%3,80028億4085万+0.32%7.650.66
12/153093113093090%4,40028億1353万-0.32%7.580.65
12/14314314309309-0.64%15,10028億1353万-0.32%7.580.65
12/13312312309311-0.64%16,20028億3174万+0.65%7.620.66
12/12313316313313+0.32%3,70028億4995万+1.29%7.670.66
12/09318318312312-0.64%5,50028億4085万+1.3%7.650.66
12/08313318311314+0.96%2,00028億5906万+1.95%7.70.66
12/07308313307311+0.65%22,70028億3174万+1.3%7.620.66
12/063113123093090%7,90028億1353万+0.65%7.580.65
12/05309311309309-1.28%6,40028億1353万+0.65%7.580.65
12/02312314310313+0.32%2,30028億4995万+1.95%7.670.66
12/013133163123120%9,60028億4085万+1.96%7.650.66
11/30309312308312+0.97%2,60028億4085万+1.96%7.650.66
11/29309310309309-0.64%60028億1353万+0.98%7.580.65
11/28313313309311+0.97%3,30028億3174万+1.97%7.620.66
11/25309309307308+0.33%3,20028億442万+0.98%7.550.65
11/24311311307307-0.65%7,60027億9532万+0.66%7.530.65
11/22308310306309+0.98%5,90028億1353万+1.64%7.580.65
11/21307308305306-0.97%7,10027億8621万+0.66%7.50.65
11/18310310306309-0.32%9,40028億1353万+1.64%7.580.65
11/17313313309310-0.64%3,70028億2263万+1.97%7.60.65
11/16310313310312+0.65%3,60028億4085万+2.97%7.650.66
11/15319319308310-0.32%12,00028億2263万+2.31%7.60.65
11/14329343306311-3.12%50,50028億3174万+2.98%7.620.66
11/11299342293321+8.08%77,10029億2279万+6.29%7.870.68
11/103003032952970%2,80027億427万-1.33%7.280.63
11/09300300290297-1%6,80027億427万-1.33%7.280.63
11/08300301300300-1.32%1,00027億3158万-0.33%7.360.63
11/07305305304304+2.7%40027億6800万+1.33%7.450.64
11/04300303295296+0.34%2,60026億9516万-1.33%7.260.63