株価チャート

2016/11/02~2017/03/31

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
03/311,1061,1331,1061,120-1.32%19,500135億5497万+3.9%11.691.09
03/301,1261,1641,1261,135+1.52%26,200137億3651万+6.47%11.841.11
03/291,1501,1501,1101,118-0.8%9,400135億3077万+6.07%11.671.09
03/281,1401,1451,0841,127-0.44%17,300136億3969万+8.16%11.761.1
03/271,1161,1371,1161,132+1.43%9,500137億21万+10.01%11.811.1
03/241,0811,1281,0811,116+3.33%13,400135億656万+9.84%11.651.09
03/231,1051,1241,0771,080-3.49%23,000130億7087万+7.57%11.271.05
03/221,1541,1541,0911,119-3.28%33,600135億4287万+12.69%11.681.09
03/211,1791,1791,1161,157-2.03%35,900140億277万+18.06%12.071.13
03/171,1901,2271,1731,181+1.29%34,900142億9324万+22.26%12.321.15
03/161,1401,1741,1381,166+1.66%16,000141億1170万+22.61%12.171.14
03/151,1701,1991,1441,147-0.78%31,700138億8175万+22.54%11.971.12
03/141,1521,1791,1361,156+0.35%33,100139億9067万+25.38%12.061.13
03/131,1621,1731,0791,152-2.37%38,500139億4226万+26.87%12.021.12
03/101,1931,2191,1501,180+4.15%51,600142億8113万+32.14%12.311.15
03/091,0801,3371,0801,133+9.26%210,200137億1231万+29.19%11.821.1
03/081,0501,0501,0251,037-0.48%13,500125億5045万+20.02%10.821.01
03/071,0471,0501,0111,042-0.76%18,600126億1097万+22.01%10.871.02
03/061,0001,0799971,050+5%38,300127億779万+24.41%10.961.02
03/039731,0009661,000+2.04%21,100121億266万+20.05%10.440.98
03/02935980920980+4.26%29,500118億6060万+18.93%10.230.96
03/01940940910940+1.29%21,700113億7650万+15.2%9.810.92
02/28891938882928+5.45%20,900112億3126万+14.57%9.680.91
02/27879927877880+1.97%28,800106億5034万+9.45%9.180.86
02/24838869835863+2.98%19,900104億4459万+7.88%9.010.84
02/238338388218380%7,100101億4202万+5.14%8.750.82
02/22839839820838+3.2%14,800101億4202万+5.54%8.750.82
02/21809813807812+0.62%4,70098億2735万+2.53%8.470.79
02/20800807800807+0.25%3,20097億6684万+2.15%8.420.79
02/17805808802805-0.62%3,30097億4264万+2.03%8.40.79
02/16809811800810+1.25%7,30098億315万+2.79%8.450.79
02/15805805795800-1.11%7,80096億8212万+1.65%8.350.78
02/14805810798809+0.12%6,70097億9105万+2.93%8.440.79
02/13804810789808+2.41%19,10097億7894万+2.93%8.430.79
02/10783794781789-1.38%10,00095億4899万+0.64%8.230.77
02/09798801782800+0.63%12,00096億8212万+2.17%8.350.78
02/087958007907950%4,30096億2161万+1.66%8.30.78
02/07777795777795+1.92%4,30096億2161万+1.92%8.30.78
02/06795795780780-1.89%3,50094億4007万+0.13%8.140.76
02/03789804789795-0.38%1,60096億2161万+2.05%8.30.78
02/02800810790798-0.13%5,00096億5792万+2.57%8.330.78
02/01788811788799+1.14%6,70096億7002万+2.7%8.340.78
01/31778810777790+1.67%9,90095億6110万+1.67%8.240.77
01/30775788775777+0.39%5,20094億376万+0.13%8.110.76
01/27774774774774-0.64%3,50093億6745万-0.26%8.080.75
01/26784784775779-0.13%4,60094億2797万+0.39%8.130.76
01/257807827767800%10,00094億4007万+0.52%8.140.76
01/247967967807800%2,60094億4007万+0.52%8.140.76
01/23807807780780+0.39%9,10094億4007万+0.65%8.140.76
01/20780780776777-0.38%4,10094億376万+0.26%8.110.76
01/197817887797800%5,10094億4007万+0.78%8.140.76
01/18774780762780+0.65%12,80094億4007万+0.78%8.140.76
01/177747777747750%60093億7956万+0.39%8.090.76
01/16778778774775-0.39%3,20093億7956万+0.39%8.090.76
01/13777788777778+0.39%2,70094億1586万+1.04%8.120.76
01/12781781775775-0.64%80093億7956万+0.78%8.090.76
01/11782782776780-0.13%3,20094億4007万+1.56%8.140.76
01/10780782779781+0.13%3,90094億5217万+1.96%8.150.76
01/06764780764780+0.65%3,80094億4007万+1.96%8.140.76
01/05774775774775+1.17%2,30093億7956万+1.44%8.090.76
01/04764780764766+0.52%6,20092億7063万+0.26%7.990.75
2016
12/30770770762762-1.04%70092億2218万-0.26%7.950.74
12/29771771770770-0.39%60093億1900万+0.79%8.030.75
12/28773773773773-0.26%1,10093億5530万+1.18%8.060.75
12/27782782773775-0.9%4,30093億7951万+1.44%8.080.76
12/26777784776782+0.77%9,80094億6423万+2.36%8.150.76
12/227767767767760%3,10093億9161万+1.7%8.090.76
12/21777777772776-0.26%1,70093億9161万+1.84%8.090.76
12/20773778771778+0.65%2,00094億1582万+2.1%8.110.76
12/19779779773773-0.64%3,40093億5530万+1.58%8.060.75
12/16776778771778+0.91%3,70094億1582万+2.23%8.110.76
12/15773773770771+0.13%4,60093億3110万+1.45%8.040.75
12/147707717657700%5,80093億1900万+1.32%8.030.75
12/13762770758770+0.92%5,00093億1900万+1.45%8.030.75
12/12762763762763+0.93%80092億3428万+0.53%7.960.74
12/09750756750756+0.27%2,40091億4956万-0.26%7.880.74
12/08751754751754-0.26%30091億2536万-0.66%7.860.73
12/07753756753756+1.61%30091億4956万-0.53%7.880.74
12/06744744744744+0.27%10090億433万-2.11%7.760.73
12/05745745741742-0.27%90089億8012万-2.5%7.740.72
12/02753753741744-0.27%1,50090億433万-2.49%7.760.73
12/01751751731746-0.27%4,00090億2853万-2.36%7.780.73
11/30751758727748-1.84%10,40090億5274万-2.35%7.80.73
11/29753762750762-0.52%1,90092億2218万-0.52%7.950.74
11/28764766754766+0.26%2,90092億7059万0%7.990.75
11/25766766756764-0.39%5,20092億4638万-0.26%7.970.74
11/24761769761767-0.26%30092億8269万+0.26%80.75
11/227697727507690%13,00093億689万+0.52%8.020.75
11/217697707587690%3,20093億689万+0.65%8.020.75
11/18760770760769+2.26%3,70093億689万+0.92%8.020.75
11/17770770752752-1.7%4,90091億115万-1.31%7.840.73
11/16778778765765-1.67%50092億5848万+0.53%7.980.75
11/15767779757778+4.43%7,30094億1582万+2.23%8.110.76
11/14772780745745-3.25%10,10090億1643万-1.97%7.770.73
11/11763770762770+1.05%4,90093億1900万+1.32%8.030.75
11/10752765752762-0.52%3,20092億2218万+0.53%7.950.74
11/09759768753766+1.32%1,20092億7059万+1.06%7.990.75
11/087567567567560%1,10091億4956万-0.13%7.880.74
11/047547567547560%80091億4956万0%7.880.74
11/02770770756756-1.82%3,90091億4956万0%7.880.74