株価チャート

2016/11/28～2017/04/21

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
04/21514524514523+0.77%3,60027億652万+2.15%-1.48
04/20520523519519+0.39%2,20026億8582万+1.57%-1.47
04/19515517513517+0.98%1,70026億7547万+1.17%-1.46
04/18518518512512+0.79%3,50026億4960万+0.39%-1.45
04/17505509505508+0.59%4,80026億2890万-0.39%-1.44
04/14508508501505-0.2%5,10026億1337万-1.17%-1.43
04/135045105015060%2,90026億1855万-0.98%-1.43
04/12512513506506-1.56%9,90026億1855万-0.98%-1.43
04/11513514512514+0.78%2,40026億5995万+0.59%-1.45
04/10510513508510+0.39%4,70026億3925万-0.2%-1.44
04/07513514508508-0.97%8,60026億2890万-0.59%-1.44
04/06512515510513-0.39%12,20026億5477万+0.2%-1.45
04/05511523511515+0.59%4,20026億6512万+0.59%-1.46
04/04522524511512-1.92%9,10026億4960万0%-1.45
04/03528535522522-1.14%15,00027億135万+1.95%-1.48
03/31519528519528+1.73%13,90027億3240万+3.33%-1.49
03/30513519513519+0.39%13,30026億8582万+1.76%-1.47
03/29513519511517+1.97%7,70026億7547万+1.37%-1.46
03/28509510507507-0.59%3,00026億2372万-0.39%-1.43
03/27500510500510+2%9,00026億3925万+0.2%-1.44
03/24498503498500+0.2%3,00025億8750万-1.57%-1.41
03/234985024984990%3,40025億8232万-1.77%-1.41
03/22506509499499-2.35%15,10025億8232万-1.77%-1.41
03/21508512507511+0.59%4,30026億4442万+0.59%-1.45
03/17507510507508-0.39%2,80026億2890万0%-1.44
03/165105135055100%9,00026億3925万+0.59%-1.44
03/15512515509510-0.2%6,20026億3925万+0.79%-1.44
03/14511513510511-0.2%4,40026億4442万+0.99%-1.45
03/13519520512512-0.97%11,30026億4960万+1.39%-1.45
03/10517518515517+0.58%5,20026億7547万+2.58%-1.46
03/09512515511514+0.98%4,40026億5995万+2.19%-1.45
03/08512512509509-0.59%3,40026億3407万+1.19%-1.44
03/07511513511512+0.2%4,30026億4960万+1.99%-1.45
03/06516516511511-0.39%2,00026億4442万+2%-1.45
03/03516516510513-0.19%3,60026億5477万+2.4%-1.45
03/02515515512514+0.39%3,00026億5995万+2.8%-1.45
03/01514514510512-0.39%5,20026億4960万+2.61%-1.45
02/28515519513514+0.78%3,60026億5995万+3.01%-1.45
02/27512520509510+0.2%11,10026億3925万+2.41%-1.44
02/24510512505509-0.2%4,30026億3407万+2.41%-1.44
02/23513513507510+0.2%3,20026億3925万+2.62%-1.44
02/22515515507509+0.79%8,80026億3407万+2.62%-1.44
02/21502505502505+1%4,10026億1337万+1.81%-1.43
02/20496500496500+1.42%4,00025億8750万+1.01%-1.41
02/17498498492493-0.6%5,70025億5127万-0.4%-1.39
02/16495496494496+0.2%2,00025億6680万+0.2%-1.4
02/15499499494495-0.8%2,00025億6162万0%-1.4
02/14499500499499-0.2%2,50025億8232万+0.6%-1.41
02/13496500494500+1.42%2,20025億8750万+0.6%-1.41
02/10494498492493-0.2%3,50025億5127万-0.8%-1.39
02/09494495494494+0.41%60025億5645万-0.6%-1.4
02/084924954904920%4,00025億4610万-1.01%-1.39
02/07492492491492-0.4%3,50025億4610万-1.01%-1.39
02/06494495494494+0.2%1,60025億5645万-0.6%-1.4
02/03493494491493-0.2%5,00025億5127万-0.6%-1.39
02/02494494493494+0.2%50025億5645万-0.4%-1.4
02/01495496492493-0.2%5,70025億5127万-0.6%-1.39
01/31497498494494-0.4%5,10025億5645万-0.4%-1.4
01/30500500496496-0.4%3,00025億6680万0%-1.4
01/27503503497498-0.4%3,20025億7715万+0.4%-1.41
01/26502502497500+1.01%6,90025億8750万+0.81%-1.41
01/25498499495495-0.4%4,40025億6162万-0.2%-1.4
01/24501501494497+0.61%3,60025億7197万+0.2%-1.41
01/234944974934940%2,10025億5645万-0.4%-1.4
01/204945054934940%4,40025億5645万-0.6%-1.4
01/19495495494494+0.2%1,40025億5645万-0.6%-1.4
01/18497498492493-0.2%2,40025億5127万-0.8%-1.39
01/17497497493494+0.2%1,80025億5645万-0.6%-1.4
01/164974974934930%9,80025億5127万-0.8%-1.39
01/13495500490493-3.71%22,10025億5127万-1%-1.39
01/12517517509512-0.19%3,40026億4960万+2.81%-1.45
01/11508518508513+0.59%12,10026億5477万+3.01%-1.45
01/10502519502510+1.8%26,30026億3925万+2.62%-1.44
01/06501501500501+0.2%1,90025億9267万+0.8%-1.42
01/05497500497500+0.6%3,40025億8750万+0.4%-1.41
01/04499503495497+1.64%15,30025億7197万-0.2%-1.41
2016
12/30486490485489+0.41%7,40025億3057万-1.81%-1.38
12/294884884864870%1,20025億2022万-2.21%-1.38
12/28484487484487-0.2%5,60025億2022万-2.4%-1.38
12/27488488485488-0.2%20,70025億2540万-2.4%-1.38
12/26491491485489-0.41%17,60025億3057万-2%-1.38
12/22496496490491-0.81%13,30025億4092万-1.6%-1.39
12/21497515494495-0.4%50,60025億6162万-0.8%-1.4
12/20500500495497-0.6%9,50025億7197万-0.2%-1.41
12/19498500497500+0.2%6,80025億8750万+0.4%-1.41
12/165035034994990%2,40025億8232万+0.4%-1.41
12/15501505499499-0.4%6,00025億8232万+0.6%-1.41
12/14505506500501+0.2%5,40025億9267万+1.21%-1.42
12/13499502498500+0.2%11,60025億8750万+1.01%-1.41
12/124995004984990%1,50025億8232万+1.01%-1.41
12/09500500498499-0.2%6,50025億8232万+1.01%-1.41
12/08498500498500+0.6%1,40025億8750万+1.21%-1.41
12/07500500490497-0.8%12,30025億7197万+0.81%-1.41
12/06502502499501-0.4%2,80025億9267万+1.62%-1.42
12/05502503500503+0.6%2,00026億302万+2.03%-1.42
12/02505505500500-0.99%8,20025億8750万+1.42%-1.41
12/01506508501505-0.39%7,90026億1337万+2.43%-1.43
11/30508512507507-0.2%7,00026億2372万+3.05%-1.43
11/29504508500508+0.79%3,90026億2890万+3.25%-1.44
11/28503504500504+0.2%5,30026億820万+2.44%-1.43