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
03/313093133053080%129,20048億2944万-10.72%-7.43
03/303123223083080%265,40048億2944万-11.24%-7.43
03/29308314303308+2.33%159,00048億2944万-11.75%-7.43
03/28304309298301+1.35%143,60047億1968万-14.25%-7.26
03/27295304290297-3.26%294,90046億5696万-16.1%-7.17
03/24312317303307-7.81%559,50048億1376万-14.25%-7.41
03/23340344333333-3.2%156,40052億2144万-7.76%-8.04
03/22343350342344-2.82%94,60053億9392万-5.49%-8.3
03/21348354347354+1.14%68,10055億5072万-3.28%-8.54
03/17358358350350-3.05%117,30054億8800万-4.89%-8.45
03/16350361349361+2.27%126,70056億6048万-2.43%-8.71
03/15363367352353-2.75%146,00055億3504万-4.85%-8.52
03/14374375361363-2.94%233,50056億9184万-2.68%-8.76
03/13366383364374+2.19%466,70058億6432万0%-9.03
03/10368371365366+0.27%117,60057億3888万-2.14%-8.83
03/093663733633650%190,80057億2320万-2.41%-8.81
03/08358368358365+2.53%205,90057億2320万-2.41%-8.81
03/07370374355356-2.47%310,80055億8208万-5.07%-8.59
03/06351369346365+3.69%479,10057億2320万-3.18%-8.81
03/03356357351352-1.4%115,70055億1936万-7.12%-8.5
03/02359359354357+0.56%135,40055億9776万-6.05%-8.62
03/01359362348355-1.39%235,90055億6640万-7.07%-8.57
02/28359364359360+0.28%187,00056億4480万-6.49%-8.69
02/273603673583590%183,30056億2912万-7.24%-8.66
02/24354367353359+1.41%404,30056億2912万-7.47%-8.66
02/23360360352354-1.67%337,70055億5072万-8.76%-8.54
02/22370370358360-2.44%406,10056億4480万-7.46%-8.69
02/21376378366369-1.6%470,00057億8592万-5.14%-8.91
02/20387389373375-4.09%569,00058億8000万-3.35%-9.05
02/173924003883910%350,80061億3088万+1.03%-9.44
02/163913943843910%297,00061億3088万+1.56%-9.44
02/15404406391391-2.98%527,50061億3088万+1.82%-9.44
02/14410415397403-1.47%733,70063億1904万+5.5%-9.73
02/13395417391409+4.34%1,426,30064億1312万+7.92%-9.87
02/10401401385392-0.25%395,30061億4656万+3.98%-9.46
02/09397412391393-1.01%721,30061億6224万+5.08%-9.49
02/08383403382397+4.2%883,00062億2496万+6.72%-9.58
02/07373389370381-0.78%622,50059億7408万+3.25%-9.2
02/06366385362384+5.49%403,10060億2112万+4.92%-9.27
02/03366378354364-1.09%505,70057億752万+0.28%-8.79
02/02380387367368-2.9%529,50057億7024万+1.94%-8.88
02/01398404376379-7.11%1,324,70059億4272万+5.57%-9.15
01/31417428404408-1.21%1,979,70063億9744万+14.61%-9.85
01/30397413396413+5.9%1,218,80064億7584万+17%-9.97
01/27412419390390-5.8%1,556,90061億1520万+11.75%-9.41
01/26427438409414-3.5%3,398,90064億9152万+19.65%-9.99
01/25408435403429+9.44%5,106,10067億2672万+25.44%-10.35
01/24395407387392+1.82%2,736,00061億4656万+15.98%-9.46
01/23362395362385+5.77%2,043,70060億3680万+14.24%-9.29
01/20380384360364-2.15%1,175,30057億752万+8.66%-8.79
01/19371402358372+0.81%5,485,50058億3296万+11.04%-8.98
01/18410424369369+7.27%15,104,80057億8592万+10.48%-8.91
01/17337358333344+1.18%717,10053億9392万+3.93%-8.3
01/16351354339340-3.95%460,20053億3120万+2.72%-8.21
01/13360369350354-3.8%1,090,20055億5072万+7.6%-8.54
01/12336380329368+10.18%4,350,80057億7024万+12.88%-8.88
01/11342348331334-1.76%393,80052億3712万+3.41%-8.06
01/103443513353400%665,60053億3120万+5.92%-8.21
01/06331343331340+0.29%373,60053億3120万+6.58%-8.21
01/05323343323339+4.63%550,40053億1552万+6.94%-8.18
01/04318329317324+1.89%317,00050億8032万+2.86%-7.82
2016
12/303153263153180%296,50049億8624万+1.92%-7.68
12/29318331312318-0.63%529,30049億8624万+2.25%-7.68
12/28312328310320+3.23%400,90050億1760万+3.23%-7.72
12/27312314310310-0.64%149,10048億6080万+0.32%-7.48
12/26308325307312+0.32%351,20048億9216万+1.3%-7.53
12/22314314304311-1.89%389,70048億7648万+1.3%-7.51
12/21332339315317-0.94%640,20049億7056万+3.59%-7.65
12/203163233133200%270,90050億1760万+5.26%-7.72
12/19313329307320+1.59%492,60050億1760万+5.96%-7.72
12/16333339315315-5.97%565,40049億3920万+5%-7.6
12/15333350329335-2.62%619,20052億5280万+12.42%-8.09
12/14340355320344+1.78%1,395,40053億9392万+17.01%-8.3
12/13361363336338-8.15%1,415,40052億9984万+16.15%-8.16
12/12355392355368+4.55%7,457,70057億7024万+27.78%-8.88
12/09318383316352+15.03%14,082,90055億1936万+24.38%-8.5
12/08325335303306-5.56%1,207,60047億9808万+9.29%-7.39
12/07298338290324+8%3,836,90050億8032万+16.13%-7.82
12/06289304284300+4.9%757,90047億400万+7.91%-7.24
12/05283287282286-0.69%95,20044億8448万+3.25%-6.9
12/02283290281288+2.86%172,90045億1584万+3.6%-6.95
12/01284285278280-1.75%266,10043億9040万+0.72%-6.76
11/30301304285285-3.72%362,40044億6880万+1.42%-6.88
11/29285296282296+4.59%475,80046億4128万+3.86%-7.14
11/28267285267283+6.39%238,60044億3744万-1.74%-6.83
11/25279279266266-4.66%218,60041億7088万-7.64%-6.42
11/24291291278279-3.79%261,50043億7472万-3.13%-6.73
11/22296300289290-3.33%298,80045億4720万+1.05%-7
11/21291304286300+5.63%696,80047億400万+4.9%-7.24
11/18284289282284+1.43%216,90044億5312万0%-6.85
11/17281282276280-1.41%231,70043億9040万-1.06%-6.76
11/16299309281284-0.35%1,457,90044億5312万+0.35%-6.85
11/15273285266285+4.01%339,90044億6880万+1.06%-6.88
11/14251283251274+7.45%667,00042億9632万-2.14%-6.61
11/11264272255255-3.04%301,90039億9840万-8.6%-6.15
11/10272272260263+9.58%835,70041億2384万-5.73%-6.35
11/09257260222240-8.05%727,00037億6320万-13.98%-5.79
11/08264268257261-1.14%195,50040億9248万-6.45%-6.3
11/07258268257264+2.72%276,80041億3952万-5.38%-6.37
11/04259267254257-1.15%340,80040億2976万-7.55%-6.2