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
03/313053053023030%23,10040億6399万-3.5%85.432.45
03/30304305303303-0.33%18,90040億6399万-3.5%85.432.45
03/29303306301304-1.3%46,50040億7741万-3.49%85.722.45
03/28307309306308+0.33%33,90041億3106万-2.22%86.842.49
03/27311311304307-1.6%66,30041億1765万-2.85%86.562.48
03/24310312310312+0.65%19,40041億8471万-1.27%87.972.52
03/23313314309310-0.96%57,10041億5788万-1.9%87.412.5
03/22319320313313-3.1%62,00041億9812万-0.95%88.252.53
03/213253253213230%20,70043億3225万+2.22%91.072.61
03/17322326322323+0.31%15,80043億3225万+2.22%91.072.61
03/16321325319322+0.31%24,30043億1883万+2.22%90.792.6
03/15331331321321-1.83%64,00043億542万+1.9%90.512.59
03/14325329321327+1.55%68,40043億8590万+3.81%92.22.64
03/13319322317322+1.58%41,10043億1883万+2.55%90.792.6
03/10315319314317+0.63%62,50042億5177万+0.96%89.382.56
03/09314315313315+0.32%27,60042億2495万+0.32%88.822.54
03/083143143133140%21,20042億1153万+0.32%88.532.54
03/07313315312314+0.64%42,30042億1153万+0.32%88.532.54
03/06313314312312-0.32%20,90041億8471万-0.32%87.972.52
03/033123143123130%11,80041億9812万0%88.252.53
03/02312314312313+0.32%9,90041億9812万0%88.252.53
03/01311313310312+0.32%11,70041億8471万-0.32%87.972.52
02/283123143103110%40,50041億7130万-0.64%87.692.51
02/27316316311311-1.58%45,40041億7130万-0.64%87.692.51
02/243173173153160%15,90042億3836万+0.96%89.12.55
02/233173173143160%19,40042億3836万+0.96%89.12.55
02/22317318314316-0.32%27,30042億3836万+0.96%89.12.55
02/21318318315317-0.31%22,40042億5177万+1.28%89.382.56
02/20320320316318+0.95%27,00042億6518万+1.6%89.662.57
02/173163173133150%25,60042億2495万+0.64%88.822.54
02/16319319314315+0.64%34,10042億2495万+0.64%88.822.54
02/15311321309313+0.64%84,30041億9812万0%88.252.53
02/143113113093110%19,40041億7130万-0.64%87.692.51
02/13312312310311-0.32%18,00041億7130万-0.64%87.692.51
02/10313313310312-0.32%26,30041億8471万-0.64%87.972.52
02/09311313311313+0.64%17,00041億9812万-0.32%88.252.53
02/08315315311311-2.51%53,40041億7130万-1.27%87.692.51
02/07311321311319+2.57%53,30042億7860万+1.27%89.942.58
02/063123123103110%18,60041億7130万-1.27%87.692.51
02/033113123103110%33,20041億7130万-1.27%87.692.51
02/02312313310311-0.32%25,30041億7130万-1.27%87.692.51
02/01311312310312+0.65%31,50041億8471万-0.95%87.972.52
01/31311311310310-0.32%18,40041億5788万-1.59%87.412.5
01/303123123103110%24,10041億7130万-1.27%87.692.51
01/27312313310311-0.32%33,30041億7130万-1.58%87.692.51
01/263133133113120%25,40041億8471万-1.58%87.972.52
01/25313314311312+0.32%31,10041億8471万-1.89%87.972.52
01/24312312310311-0.64%18,30041億7130万-2.81%87.692.51
01/23312314310313+0.32%43,70041億9812万-2.49%88.252.53
01/20312313311312-0.32%19,00041億8471万-3.11%87.972.52
01/19314315310313-0.32%36,40041億9812万-3.4%88.252.53
01/18313315312314-0.32%15,40042億1153万-3.38%88.532.54
01/173153183133150%14,80042億2495万-3.67%88.822.54
01/16317318314315-0.63%21,00042億2495万-4.26%88.822.54
01/13316318313317+0.32%38,50042億5177万-4.23%89.382.56
01/12320320315316-0.94%48,50042億3836万-4.82%89.12.55
01/11323323318319-0.62%51,10042億7860万-4.2%89.942.58
01/10324324320321-0.93%42,90043億542万-3.89%90.512.59
01/06323327321324+1.25%29,60043億4566万-3.28%91.352.62
01/05320323318320-0.62%47,30042億9201万-4.48%90.232.58
01/04320328318322+1.58%38,30043億1883万-4.17%90.792.6
2016
12/30313318312317+0.63%25,90042億5177万-5.65%89.382.56
12/29320320311315-0.94%23,50042億2495万-6.53%88.822.54
12/28307325306318+4.95%78,90042億6518万-5.92%89.662.57
12/27308308301303-2.57%146,90040億6399万-10.62%85.432.45
12/26316319310311-2.51%83,00041億7130万-8.8%87.692.51
12/22321321317319-1.24%65,10042億7860万-6.73%89.942.58
12/21332332320323-2.71%121,60043億3225万-5.56%91.072.61
12/20333335330332-1.19%89,90044億5296万-3.21%93.612.68
12/19341341333336-1.47%54,60045億661万-2.33%94.742.71
12/16345345341341-1.16%39,10045億7367万-0.87%96.152.75
12/153433463413450%27,10046億2732万+0.29%97.282.79
12/14348348343345-0.86%19,50046億2732万+0.58%97.282.79
12/13345350343348+0.87%34,00046億6756万+0.87%98.122.81
12/12350352341345-1.43%41,20046億2732万-0.58%97.282.79
12/09348355348350-1.13%56,40046億9438万+0.57%98.692.83
12/08355360351354-1.67%34,50047億4803万+1.14%99.812.86
12/07362369351360-1.91%62,00048億2851万+2.56%101.52.91
12/06347381347367+5.46%101,70049億2240万+4.26%103.482.96
12/05343350343348+1.46%45,30046億6756万-1.42%98.122.81
12/02342344340343+0.29%23,90046億50万-3.11%96.712.77
12/01339344339342+0.88%42,30045億8708万-3.93%96.432.76
11/30336341334339+0.89%162,90045億4685万-5.31%95.582.74
11/29335336333336+0.3%16,80045億661万-6.41%94.742.71
11/28339339333335-1.18%34,00044億9320万-6.69%94.462.7
11/25341341336339-0.59%37,90045億4685万-6.09%95.582.74
11/24338342337341+0.29%36,20045億7367万-5.54%96.152.75
11/223403413383400%10,10045億6026万-6.08%95.872.75
11/21334341334340+0.29%35,40045億6026万-6.34%95.872.75
11/18340342333339+0.89%33,10045億4685万-6.61%95.582.74
11/17340340336336-0.59%22,70045億661万-7.69%94.742.71
11/16340342338338-0.29%11,60045億3343万-7.4%95.32.73
11/15345345337339-1.17%30,70045億4685万-7.12%95.582.74
11/14342343339343+1.78%22,80046億50万-6.28%96.712.77
11/11343347336337-1.46%40,20045億2002万-8.17%95.022.72
11/10356356335342+0.59%89,70045億8708万-7.07%96.432.76
11/09373373320340-13.04%253,10045億6026万-7.86%95.872.75
11/08388391378391+2.09%49,50052億4430万+5.96%110.253.16
11/07387387379383-1.03%22,20051億3700万+4.08%107.993.09
11/043793893773870%22,10051億9065万+5.74%109.123.12