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
03/31282287282285-1.38%5,70014億4666万-0.35%-2.25
03/30290291287289+0.7%3,10014億6696万+1.05%-2.28
03/29287289285287+0.7%3,60014億5681万+0.7%-2.27
03/28285286283285+0.71%1,40014億4666万0%-2.25
03/27287287283283-0.35%3,30014億3650万-0.7%-2.23
03/24283288283284+0.71%1,00014億4158万-0.35%-2.24
03/232822972802820%12,40014億3143万-0.7%-2.23
03/22280282277282+0.71%3,70014億3143万-0.7%-2.23
03/21282282280280+0.36%1,90014億2128万-1.41%-2.21
03/17281282278279-0.71%4,60014億1620万-1.76%-2.2
03/16281281279281+0.36%1,80014億2635万-1.06%-2.22
03/15283283280280-0.36%2,40014億2128万-1.41%-2.21
03/142832832812810%1,50014億2635万-1.06%-2.22
03/13283283279281+1.08%2,40014億2635万-1.06%-2.22
03/102802842782780%9,60014億1112万-2.11%-2.2
03/09286290277278-5.44%60,10014億1112万-2.11%-2.2
03/08293295293294-0.34%2,90014億9234万+3.52%-2.32
03/07293296293295-1.01%4,10014億9742万+3.87%-2.33
03/06290311288298+3.47%21,60015億1264万+5.3%-2.35
03/03289290286288+0.7%3,90014億6188万+2.13%-2.27
03/02290290284286-1.38%2,20014億5173万+1.42%-2.26
03/01295295284290-1.02%5,30014億7204万+2.84%-2.29
02/28294297290293-0.34%1,60014億8726万+4.27%-2.31
02/27298298288294+2.44%4,00014億9234万+4.63%-2.32
02/24286291286287-1.37%6,00014億5681万+2.5%-2.27
02/23279326279291+4.3%65,20014億7711万+3.93%-2.3
02/22279279276279+0.36%3,70014億1620万0%-2.2
02/21280280277278-0.36%6,00014億1112万-0.36%-2.2
02/20280280279279-0.36%5,80014億1620万0%-2.2
02/17279280278280+0.72%1,80014億2128万+0.36%-2.21
02/16279280278278-0.36%3,00014億1112万-0.36%-2.2
02/152792802792790%1,50014億1620万0%-2.2
02/14280280279279+0.36%1,20014億1620万0%-2.2
02/13280280278278+0.36%1,00014億1112万-0.36%-2.2
02/10275277275277-0.72%3,70014億605万-0.72%-2.19
02/09279280278279-0.36%1,50014億1620万0%-2.2
02/08282282279280-0.36%1,40014億2128万+0.36%-2.21
02/07280281280281+0.36%3,50014億2635万+0.72%-2.22
02/06280280280280+0.36%1,00014億2128万+0.36%-2.21
02/03280281279279-0.36%60014億1620万0%-2.2
02/022802802772800%3,50014億2128万+0.72%-2.21
02/01283283279280-0.71%2,40014億2128万+0.72%-2.21
01/31280282280282+0.71%2,50014億3143万+1.44%-2.23
01/302802802802800%40014億2128万+1.08%-2.21
01/272812812792800%1,20014億2128万+1.08%-2.21
01/26280280279280+0.36%50014億2128万+1.08%-2.21
01/25279280279279+0.36%1,20014億1620万+0.72%-2.2
01/24278278278278+0.72%10014億1112万+0.36%-2.2
01/23277278276276-0.36%80014億97万-0.36%-2.18
01/20277277275277+0.36%3,40014億605万0%-2.19
01/19279282276276-0.72%1,40014億97万-0.36%-2.18
01/182772782762780%90014億1112万+0.36%-2.2
01/17280280277278-0.71%1,20014億1112万+0.72%-2.2
01/16283283280280+0.36%1,40014億2128万+1.45%-2.21
01/132782792772790%2,20014億1620万+1.09%-2.2
01/12278279278279+0.36%50014億1620万+1.09%-2.2
01/11277280277278+0.36%2,50014億1112万+1.09%-2.2
01/10275277275277-0.72%1,60014億605万+0.73%-2.19
01/06275279275279-0.71%5,60014億1620万+1.45%-2.2
01/05283285281281-0.35%1,70014億2635万+2.18%-2.22
01/04278285276282+1.44%5,70014億3143万+2.55%-2.23
2016
12/30277278276278+1.09%80014億1112万+1.46%-2.2
12/29274276274275+0.73%90013億9590万+0.36%-2.17
12/28272275271273+0.74%1,00013億8574万-0.36%-2.16
12/272712712702710%3,70013億7559万-1.09%-2.14
12/262712712702710%2,10013億7559万-1.09%-2.14
12/22270271270271+0.74%1,30013億7559万-1.09%-2.14
12/21270273269269-1.82%5,00013億6544万-1.82%-2.12
12/20275278270274-0.36%3,80013億9082万0%-2.16
12/19278278275275-1.43%4,50013億9590万+0.36%-2.17
12/16282283279279-1.06%90014億1620万+1.82%-2.2
12/15283283278282-0.35%6,40014億3143万+3.3%-2.23
12/14283283283283+2.54%60014億3650万+3.66%-2.23
12/13277282275276-0.36%5,20014億97万+1.47%-2.18
12/12274280274277+1.47%6,00014億605万+1.84%-2.19
12/09272273272273+0.37%70013億8574万+0.37%-2.16
12/08274274272272-0.73%7,60013億8067万0%-2.15
12/07274274274274+0.74%1,10013億9082万+0.74%-2.16
12/062732732722720%3,20013億8067万-0.37%-2.15
12/05273277271272+0.37%4,10013億8067万-0.37%-2.15
12/02272274271271-0.73%1,90013億7559万-0.73%-2.14
12/01275275273273-0.36%3,10013億8574万-0.36%-2.16
11/30273274273274-0.36%20013億9082万0%-2.16
11/29272275272275+1.1%2,00013億9590万+0.73%-2.17
11/28271273271272-0.37%2,60013億8067万-0.37%-2.15
11/25275275273273-0.36%30013億8574万0%-2.16
11/24272274271274+1.48%1,10013億9082万+0.37%-2.16
11/22269271269270+0.37%50013億7052万-1.1%-2.13
11/21271273269269-0.74%6,10013億6544万-1.47%-2.12
11/18270271270271-0.37%70013億7559万-0.73%-2.14
11/17272272272272-0.37%10013億8067万0%-2.15
11/16269273269273+1.49%20013億8574万+0.37%-2.16
11/15269269269269-0.37%1,10013億6544万-1.1%-2.12
11/14266272266270-0.74%1,00013億7052万-0.74%-2.13
11/11271272271272+0.74%1,00013億8067万0%-2.15
11/10270270268270-1.1%80013億7052万-0.74%-2.13
11/09269273265273+0.74%4,60013億8574万+0.37%-2.16
11/082752752692710%3,10013億7559万-0.37%-2.14
11/07272272271271+0.37%1,20013億7559万-0.73%-2.14
11/04275275270270-1.82%2,40013億7052万-1.1%-2.13