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
03/31383455357368-5.88%6,207,60044億3767万+6.67%-5.22
03/30391391391391+25.72%209,40047億1502万+13.66%-5.54
03/29307314303311-6.04%73,90037億5031万-9.33%-4.41
03/28337338327331-1.78%121,90039億9149万-3.78%-4.69
03/273373383333370%70,20040億6384万-2.32%-4.78
03/24335338333337+0.6%38,70040億6384万-2.32%-4.78
03/23337338330335-0.59%65,70040億3973万-2.9%-4.75
03/22336338334337-0.59%44,50040億6384万-2.32%-4.78
03/21343343336339-0.29%28,50040億8796万-1.74%-4.81
03/17343343339340-0.87%38,40041億2万-1.73%-4.82
03/16342345342343+0.29%22,80041億3620万-0.87%-4.86
03/15346346342342-1.16%18,40041億2414万-1.44%-4.85
03/143443463423460%15,10041億7237万-0.29%-4.91
03/13343346342346+0.58%18,80041億7237万-0.29%-4.91
03/103443453403440%34,00041億4826万-0.86%-4.88
03/09346348340344-0.58%48,30041億4826万-0.86%-4.88
03/08349349346346-0.86%23,80041億7237万0%-4.91
03/07350350347349-0.29%19,50042億855万+0.87%-4.95
03/06349350346350+0.57%24,60042億2061万+1.45%-4.96
03/03348349346348+0.29%14,90041億9649万+0.87%-4.93
03/023483493463470%12,30041億8443万+0.87%-4.92
03/01349349344347-0.57%28,00041億8443万+0.87%-4.92
02/283503513463490%16,70042億855万+1.75%-4.95
02/27345350342349+1.16%16,00042億855万+2.05%-4.95
02/24348350345345-1.99%19,00041億6032万+0.88%-4.89
02/23350353347352+0.57%14,90042億4473万+3.23%-4.99
02/22351354348350-0.85%29,90042億2061万+2.94%-4.96
02/21345353342353+2.32%39,60042億5679万+4.13%-5
02/20341346340345+2.07%23,90041億6032万+2.37%-4.89
02/17333338331338+0.9%16,80040億7590万+0.6%-4.79
02/16338340331335-0.89%29,70040億3973万-0.3%-4.75
02/15342342322338-3.15%119,50040億7590万+0.9%-4.79
02/14352352343349+0.58%37,60042億855万+4.49%-4.95
02/13349350343347-1.14%39,50041億8443万+4.2%-4.92
02/10353355346351-0.57%40,70042億3267万+5.72%-4.98
02/09353355350353+0.28%30,90042億5679万+6.97%-5
02/08350355348352+0.86%46,70042億4473万+7.32%-4.99
02/07343349342349+2.05%49,00042億855万+7.06%-4.95
02/06340342338342+1.48%20,00041億2414万+5.56%-4.85
02/03336339336337+0.6%13,70040億6384万+4.66%-4.78
02/02338339335335-0.3%18,30040億3973万+4.69%-4.75
02/01334338333336+0.3%18,00040億5179万+5.33%-4.76
01/31335339334335-0.59%25,40040億3973万+5.68%-4.75
01/30339340333337+1.51%35,10040億6384万+6.98%-4.78
01/273323363323320%10,60040億355万+6.07%-4.71
01/26333335332332-0.3%16,70040億355万+6.41%-4.71
01/25337339331333-1.19%34,40040億1561万+7.42%-4.72
01/24337339331337+0.9%45,00040億6384万+9.06%-4.78
01/23328335326334+3.09%77,40040億2767万+8.79%-4.74
01/20321325321324+0.93%20,10039億708万+6.23%-4.59
01/19322324320321+0.31%20,90038億7090万+5.59%-4.55
01/18316322315320+1.27%24,90038億5884万+5.61%-4.54
01/17324324315316-2.47%46,50038億1061万+4.64%-4.48
01/16327330324324+0.31%43,30039億708万+7.64%-4.59
01/13320324320323+0.94%31,70038億9502万+7.67%-4.58
01/12321322317320+1.27%21,80038億5884万+7.38%-4.54
01/11313323312316+0.32%42,10038億1061万+6.4%-4.48
01/103203263133150%143,30037億9855万+6.42%-4.47
01/06305317305315+1.94%78,80037億9855万+6.78%-4.47
01/05301312301309+2.66%73,90037億2620万+5.1%-4.38
01/04302302298301+0.33%25,30036億2972万+2.73%-4.27
2016
12/30296301296300+0.67%28,30036億1767万+2.39%-4.25
12/29297298295298+1.02%25,40035億9355万+2.05%-4.22
12/282982982942950%15,50035億5737万+1.03%-4.18
12/272982992942950%44,20035億5737万+1.03%-4.18
12/26295297292295+1.03%24,60035億5737万+1.03%-4.18
12/22299300291292-0.34%58,50035億2119万0%-4.14
12/21295295292293+0.69%12,60035億3325万+0.34%-4.15
12/20291293290291-0.68%20,70035億913万-0.34%-4.13
12/19292293290293+0.34%9,80035億3325万+0.34%-4.15
12/16294294289292-0.68%32,80035億2119万0%-4.14
12/15297297292294-0.34%18,50035億4531万+0.68%-4.17
12/14297298290295-0.67%24,80035億5737万+1.03%-4.18
12/13295298293297+0.68%21,50035億8149万+2.06%-4.21
12/12295319292295+0.68%284,00035億5737万+1.37%-4.18
12/09294295291293+0.34%17,30035億3325万+1.03%-4.15
12/08291293291292+0.34%26,90035億2119万+0.69%-4.14
12/07292292291291-0.34%8,60035億913万+0.34%-4.13
12/06291292289292+0.34%10,10035億2119万+0.69%-4.14
12/05290292289291+0.69%10,30035億913万+0.34%-4.13
12/02290291288289-0.34%8,60034億8502万-0.34%-4.1
12/01289290288290+0.35%11,80034億9708万0%-4.11
11/302902902882890%12,30034億8502万-0.34%-4.1
11/292872912872890%5,30034億8502万-0.34%-4.1
11/28289289288289+1.05%13,70034億8502万-0.34%-4.1
11/25292295286286-1.72%40,40034億4884万-1.38%-4.05
11/24293293289291-0.68%32,40035億913万+0.34%-4.13
11/22295295292293-1.01%10,80035億3325万+1.03%-4.15
11/21295297294296+0.34%12,60035億6943万+2.42%-4.2
11/182972972952950%15,90035億5737万+2.08%-4.18
11/17295297292295+1.03%24,70035億5737万+2.08%-4.18
11/16295295290292+0.69%23,50035億2119万+1.39%-4.14
11/15292292285290+1.05%14,80034億9708万+0.69%-4.11
11/14290291285287-1.03%19,90034億6090万-0.35%-4.07
11/11295295290290-0.34%13,50034億9708万+0.69%-4.11
11/102922952892910%39,40035億913万+1.04%-4.13
11/09286291278291+1.39%61,00035億913万+1.04%-4.13
11/082892892862870%13,60034億6090万-0.35%-4.07
11/07287289285287+0.35%14,40034億6090万-0.35%-4.07
11/04290290286286-1.38%18,60034億4884万-0.69%-4.05