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
03/31431435429429-0.69%62,800161億7196万-5.3%-0.77
03/30427433427432+0.7%64,300162億8505万-4.85%-0.78
03/29425433424429-3.16%194,100161億7196万-5.71%-0.77
03/28447450440443-0.67%314,300166億9972万-2.85%-0.8
03/27448449445446-0.67%117,700168億1281万-2.19%-0.8
03/24452453448449-0.66%174,000169億2590万-1.54%-0.81
03/23453455451452-0.22%73,100170億3899万-0.88%-0.81
03/22455455452453-1.09%75,100170億7669万-0.66%-0.81
03/21460460456458-0.65%78,400172億6517万+0.44%-0.82
03/17453461450461+1.77%367,400173億7826万+1.1%-0.83
03/164534534504530%72,500170億7669万-0.44%-0.81
03/15454454451453-0.22%61,500170億7669万-0.22%-0.81
03/14457457454454-0.44%55,200171億1439万0%-0.82
03/13456457455456+0.22%40,000171億8978万+0.66%-0.82
03/10459459455455-0.22%82,900171億5208万+0.44%-0.82
03/09458458455456-0.22%59,500171億8978万+0.88%-0.82
03/08458461456457+0.22%62,300172億2748万+1.33%-0.82
03/074564584554560%35,800171億8978万+1.33%-0.82
03/06463463456456-0.87%62,700171億8978万+1.33%-0.82
03/03464466460460-0.65%77,800173億4057万+2.45%-0.83
03/02466468462463-0.64%71,200174億5366万+3.35%-0.83
03/01466467461466+0.22%49,900175億6675万+4.25%-0.84
02/28458467456465+1.75%87,100175億2905万+4.26%-0.84
02/274584584544570%39,900172億2748万+2.93%-0.82
02/24455458455457+0.22%32,700172億2748万+3.16%-0.82
02/23454456453456+0.66%33,700171億8978万+3.4%-0.82
02/22456457452453-0.66%44,200170億7669万+3.19%-0.81
02/21455456453456+0.66%43,200171億8978万+4.11%-0.82
02/20452453450453-0.22%46,600170億7669万+3.9%-0.81
02/17450454448454+0.67%24,300171億1439万+4.61%-0.82
02/164514534504510%41,000170億130万+4.16%-0.81
02/15447452445451+2.04%64,700170億130万+4.64%-0.81
02/14447447442442-1.34%65,800166億6202万+2.79%-0.79
02/13447448445448+0.9%43,100168億8820万+4.43%-0.8
02/10443445442444+0.23%40,900167億3742万+3.74%-0.8
02/09440443439443+1.14%35,700166億9972万+3.75%-0.8
02/084394404384380%22,200165億1124万+3.06%-0.79
02/074394394384380%19,000165億1124万+3.3%-0.79
02/06440440437438+0.23%32,600165億1124万+3.55%-0.79
02/03438440436437+0.46%27,100164億7354万+3.55%-0.79
02/02439440435435-0.91%45,100163億9815万+3.57%-0.78
02/01443443439439-0.68%53,800165億4893万+4.77%-0.79
01/31441443441442+0.23%32,700166億6202万+5.74%-0.79
01/30442444440441+0.46%74,400166億2433万+6.01%-0.79
01/27440441438439+0.46%44,300165億4893万+5.78%-0.79
01/26432438431437+1.86%52,600164億7354万+5.81%-0.79
01/25428430427429+0.94%53,900161億7196万+4.13%-0.77
01/24424426423425+0.71%67,000160億2118万+3.41%-0.76
01/23421424419422+1.2%58,700159億809万+2.93%-0.76
01/20415418415417+0.72%24,000157億1960万+1.71%-0.75
01/19409414409414+1.47%24,700156億651万+1.22%-0.74
01/18412413408408-0.97%34,800153億8033万-0.24%-0.73
01/17415415412412-0.72%22,800155億3112万+0.98%-0.74
01/16413417413415+0.48%26,700156億4421万+1.72%-0.75
01/13413415412413-0.24%39,500155億6881万+1.23%-0.74
01/12418418414414-1.19%59,200156億651万+1.72%-0.74
01/11424425418419-0.95%47,500157億9499万+2.95%-0.75
01/10419423419423+1.2%67,800159億4578万+4.19%-0.76
01/06412419411418+0.97%55,100157億5730万+3.21%-0.75
01/05409414409414+1.22%78,700156億651万+2.22%-0.74
01/04408409407409+0.49%48,000154億1803万+1.24%-0.73
2016
12/30406407404407+0.25%36,600153億4263万+0.74%-0.73
12/29405406403406+0.25%74,900153億494万+0.5%-0.73
12/28404405402405+0.5%28,700152億6724万+0.25%-0.73
12/27403404401403-0.25%72,000151億9184万-0.25%-0.72
12/26404404402404-0.25%88,800152億2954万0%-0.73
12/22404406403405+0.25%59,500152億6724万+0.5%-0.73
12/21405406403404-0.25%75,900152億2954万+0.25%-0.73
12/20404405403405+0.25%62,400152億6724万+0.5%-0.73
12/194034054024040%51,800152億2954万+0.25%-0.73
12/16404405402404+0.25%72,800152億2954万+0.25%-0.73
12/15406408402403-0.98%103,100151億9184万0%-0.72
12/14406407405407+0.25%55,800153億4263万+0.99%-0.73
12/13404408403406+0.5%128,900153億494万+0.74%-0.73
12/124034044024040%44,100152億2954万+0.5%-0.73
12/09403404402404+0.25%65,100152億2954万+0.5%-0.73
12/084034054024030%52,300151億9184万+0.25%-0.72
12/07403403402403+0.5%37,100151億9184万0%-0.72
12/06402403401401-0.25%39,100151億1645万-0.5%-0.72
12/05404404402402-0.5%37,500151億5415万-0.5%-0.72
12/02404406403404-0.25%45,400152億2954万0%-0.73
12/01404405403405+0.25%59,100152億6724万+0.25%-0.73
11/30403404402404+0.25%42,900152億2954万0%-0.73
11/29401404401403+0.25%42,700151億9184万-0.49%-0.72
11/284014034014020%59,600151億5415万-0.74%-0.72
11/25403403401402-0.25%60,200151億5415万-0.74%-0.72
11/244044044014030%41,300151億9184万-0.49%-0.72
11/22402404401403+0.25%32,700151億9184万-0.49%-0.72
11/21401403401402+0.25%35,500151億5415万-0.74%-0.72
11/18402402401401+0.25%34,100151億1645万-0.99%-0.72
11/17402402399400-0.5%55,300150億7875万-1.23%-0.72
11/16401403401402+0.5%27,100151億5415万-0.99%-0.72
11/154024034004000%33,800150億7875万-1.48%-0.72
11/14402403400400-0.5%40,400150億7875万-1.48%-0.72
11/11407408399402-0.74%56,300151億5415万-0.99%-0.72
11/10404406403405+1.76%42,900152億6724万-0.49%-0.73
11/09405406398398-1.49%61,100150億336万-2.21%-0.72
11/08402405401404+0.5%24,500152億2954万-0.74%-0.73
11/07406406402402-0.25%38,900151億5415万-1.23%-0.72
11/04405407402403-0.98%49,600151億9184万-1.23%-0.72