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
03/31240242237237-0.84%80,00088億4万-3.27%30.862.83
03/30239243238239-0.42%114,70088億7430万-3.24%31.122.85
03/29235243235240+1.69%128,00089億1144万-3.23%31.252.87
03/28237242236236-2.48%243,00087億6291万-4.84%30.732.82
03/27243246242242-1.22%114,50089億8570万-2.81%31.512.89
03/24241247240245+1.24%218,20090億9709万-1.61%31.92.93
03/23239242238242+1.68%109,70089億8570万-3.2%31.512.89
03/22240243238238-2.86%287,20088億3717万-5.18%30.992.84
03/212492492432450%182,70090億9709万-2.39%31.92.93
03/17237248236245+3.38%408,20090億9709万-2.39%31.92.93
03/16239241237237-0.84%235,00088億4万-5.58%30.862.83
03/15245247239239-2.45%305,00088億7430万-4.78%31.122.85
03/14246248245245-0.41%155,60090億9709万-2.39%31.92.93
03/13250250246246-1.2%188,20091億3422万-1.6%32.032.94
03/10254255248249-0.8%385,70092億4561万0%32.432.97
03/09245253243251+3.72%423,90093億1988万+0.8%32.693
03/08244244242242-1.22%166,20089億8570万-2.42%31.512.89
03/07247247243245-0.81%254,50090億9709万-1.21%31.92.93
03/06246249245247+0.41%285,30091億7135万-0.8%32.162.95
03/03247251246246-0.4%197,00091億3422万-1.6%32.032.94
03/02253253246247-1.2%345,00091億7135万-1.98%32.162.95
03/01251253242250-1.19%547,00092億8275万-0.79%32.562.99
02/28259261252253-1.56%352,60093億9414万-0.39%32.953.02
02/27266266257257-4.1%499,80095億4266万+1.98%33.473.07
02/24268272267268-1.11%523,40099億5110万+7.63%34.93.2
02/23261274261271+3.44%1,390,000100億6250万+9.72%35.293.24
02/22260264258262+0.77%555,20097億2832万+7.38%34.123.13
02/21255263254260+1.56%845,70096億5406万+7.44%33.863.1
02/20251259248256+1.99%475,30095億553万+7.11%33.343.06
02/17255257247251-2.33%1,255,70093億1988万+5.91%32.693
02/16288297255257+0.39%9,020,50095億4266万+9.36%33.473.07
02/15253266249256+4.07%3,041,20095億553万+9.87%33.343.06
02/14252253243246-3.53%639,40091億3422万+6.49%32.032.94
02/13243257242255+8.51%1,547,40094億6840万+10.87%33.213.04
02/10239247235235+1.73%867,80087億2578万+3.07%30.62.81
02/09235236229231-2.53%465,50085億7726万+1.76%30.082.76
02/08237239232237+2.6%494,20088億4万+4.87%30.862.83
02/07232235229231-1.28%327,50085億7726万+2.67%30.082.76
02/06238240233234-1.27%332,10086億8865万+4.46%30.472.79
02/03236242230237+1.28%679,50088億4万+6.28%30.862.83
02/02237248234234-0.43%1,706,50086億8865万+5.88%30.472.79
02/01262263234235-11.65%3,228,80087億2578万+6.82%30.62.81
01/31278287266266-6.34%2,852,40098億7684万+21.46%34.643.18
01/30270309268284+3.27%8,743,200105億4520万+31.48%36.983.39
01/27279289263275+1.48%6,459,700102億1102万+28.5%35.813.28
01/26260315254271-4.24%27,106,500100億6250万+28.44%35.293.24
01/25283283273283+39.41%5,201,400105億807万+36.06%36.853.38
01/24200203199203+2.53%97,50075億3759万-0.98%26.432.42
01/23205205197198-1.49%141,70073億5193万-3.88%25.782.36
01/202012032012010%52,40074億6333万-2.43%26.172.4
01/19202205200201-0.5%126,20074億6333万-2.43%26.172.4
01/18200204198202+1%127,80075億46万-2.42%26.32.41
01/17203204199200-1.48%108,10074億2620万-3.38%26.042.39
01/16205207203203-0.98%89,00075億3759万-1.93%26.432.42
01/13204207203205-0.49%96,50076億1185万-0.49%26.72.45
01/12210210206206-1.9%133,40076億4898万0%26.832.46
01/11212212209210-0.47%126,60077億9751万+2.44%27.352.51
01/10211212210211+0.48%115,80078億3464万+3.43%27.482.52
01/06209212209210-0.94%143,40077億9751万+3.45%27.352.51
01/05207213207212+2.91%313,30078億7177万+4.95%27.612.53
01/04208209204206+0.98%183,70076億4898万+1.98%26.832.46
2016
12/302012052012040%80,00075億7472万+1.49%26.572.44
12/29209209202204-1.92%116,20075億7472万+2%26.572.44
12/28202208199208+2.46%143,40077億2324万+4.52%27.092.48
12/27204206202203-0.98%149,10075億3759万+2.53%26.432.42
12/26202207201205+2.5%179,60076億1185万+4.06%26.72.45
12/22205205200200-2.91%296,20074億2620万+2.04%26.042.39
12/21213213206206-2.37%253,40076億4898万+5.64%26.832.46
12/20213215210211-0.94%257,40078億3464万+8.76%27.482.52
12/19207214205213+4.41%358,20079億890万+10.36%27.742.54
12/16207213203204-1.45%274,90075億7472万+6.25%26.572.44
12/15215215205207-3.72%567,80076億8611万+8.38%26.962.47
12/14221231213215+2.38%2,931,00079億8316万+13.16%282.57
12/13207215207210+1.94%651,70077億9751万+11.7%27.352.51
12/12215216202206-5.5%856,80076億4898万+9.57%26.832.46
12/09203223201218+12.95%3,600,70080億9455万+16.58%28.392.6
12/08202224190193-3.5%2,386,60071億6628万+4.32%25.132.3
12/07194200192200+4.71%386,80074億2620万+8.11%26.042.39
12/06190194187191+1.6%191,40070億9202万+3.24%24.872.28
12/05189191186188-0.53%158,50069億8062万+1.62%24.482.24
12/021891961891890%369,00070億1775万+2.16%24.612.26
12/01192193189189-0.53%156,10070億1775万+2.72%24.612.26
11/30188193188190+1.6%289,40070億5489万+3.26%24.742.27
11/29191193182187-2.6%476,10069億4349万+1.63%24.352.23
11/28183204182192+4.35%1,324,70071億2915万+4.35%252.29
11/25184184182184+0.55%104,30068億3210万+0.55%23.962.2
11/24181184179183+2.23%177,70067億9497万0%23.832.19
11/221811811781790%72,60066億4644万-2.19%23.312.14
11/21181182179179-0.56%61,20066億4644万-2.19%23.312.14
11/18181183179180-0.55%79,50066億8358万-2.17%23.442.15
11/17180182178181+0.56%108,20067億2071万-1.63%23.572.16
11/16179181177180+0.56%147,30066億8358万-2.17%23.442.15
11/15180182179179-3.76%219,70066億4644万-2.72%23.312.14
11/14183191183186+1.64%211,10069億636万+1.09%24.222.22
11/11185187182183+0.55%131,30067億9497万-0.54%23.832.19
11/10184184181182+4.6%115,10067億5784万-1.09%23.72.17
11/09186188170174-6.45%374,30064億6079万-5.43%22.662.08
11/08189191185186-1.59%142,50069億636万+1.09%24.222.22
11/07182191182189+2.72%351,10070億1775万+2.72%24.612.26
11/04183185180184-0.54%137,00068億3210万+0.55%23.962.2