株価チャート

2016/10/18~2017/03/31

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
03/31807808803803-0.5%2,200112億9989万+0.38%14.840.82
03/30805815805807-0.74%3,400113億5618万+0.75%14.920.82
03/29808813807813+0.74%1,000114億4061万+1.5%15.030.83
03/28816820807807-1.1%3,000113億5618万+0.88%14.920.82
03/27807819800816+2%6,500114億8283万+2.13%15.080.83
03/24800800799800+0.13%1,100112億5768万+0.25%14.790.81
03/23775800775799+1.78%3,300112億4360万+0.13%14.770.81
03/22802810780785-4.15%6,900110億4659万-1.63%14.510.8
03/21802819784819+3.02%20,500115億2504万+2.5%15.140.83
03/17797797795795+0.76%1,600111億8731万-0.38%14.690.81
03/16780792780789+0.51%1,900111億288万-1.25%14.580.8
03/15789790785785-0.51%4,200110億4659万-1.88%14.510.8
03/14788789787789-0.5%700111億288万-1.87%14.580.8
03/13800800785793-0.13%2,600111億5917万-2.22%14.660.81
03/10799799789794-0.63%800111億7324万-2.58%14.680.81
03/09786799785799+1.01%1,000112億4360万-1.6%14.770.81
03/08792793781791-0.13%3,300111億3103万-2.94%14.620.81
03/07773811773792+0.76%2,700111億4510万-2.46%14.640.81
03/06796797781786-1.38%3,900110億6067万-2.24%14.530.8
03/03795799794797-0.62%3,200112億1546万0%14.730.81
03/028028027968020%9,800112億8582万+1.65%14.820.82
03/01798810790802+0.5%9,700112億8582万+2.95%14.820.82
02/28809817796798-3.16%5,300112億2953万+3.77%14.750.81
02/27824825815824+0.61%9,000115億9541万+8.56%15.230.84
02/24820820810819+0.86%6,600115億2504万+9.49%15.140.83
02/23822822805812-0.49%11,600114億2654万+10.18%15.010.83
02/22798826796816+2.51%16,900114億8283万+12.24%15.080.83
02/21785800782796+1.27%7,600112億139万+11.33%14.710.81
02/20771793771786+0.77%9,900110億6067万+11.49%14.530.8
02/17788788770780-1.64%7,200109億7623万+12.07%14.420.79
02/16805806780793-2.46%14,200111億5917万+15.6%14.660.81
02/15813820810813+0.37%15,300114億4061万+20.27%15.030.83
02/14807836796810+2.27%27,800113億9840万+21.62%14.970.82
02/13798798776792-1.74%30,500111億4510万+20.92%14.640.81
02/10826826798806-1.47%43,300113億4211万+24.77%14.90.82
02/09873876810818-8.09%49,100115億1097万+28.62%15.120.83
02/08874897862890-7.58%98,800125億2416万+42.17%16.450.91
02/079761,033939963+8.69%375,300135億5143万+57.61%17.80.98
02/06765886751886+20.38%174,100124億6788万+49.16%16.380.9
02/03817827728736-14.62%180,700103億5706万+27.12%13.60.75
02/02742862722862+21.07%208,700121億3015万+50.7%15.930.88
02/01642712642712+16.34%105,300100億1933万+27.6%13.160.73
01/31581612576612+2.86%10,40086億1212万+11.27%11.310.62
01/30590595585595+0.85%4,50083億7289万+8.97%110.61
01/27560599560590+5.36%11,70083億253万+8.66%10.910.6
01/26556560556560+0.9%2,90078億8037万+3.9%10.350.57
01/25545556545555+2.21%3,30078億1001万+3.35%10.260.57
01/24542545542543-1.81%70076億4115万+1.5%10.040.55
01/23555555543553-0.18%8,20077億8187万+3.75%10.220.56
01/20554554554554+1.65%60077億9594万+4.33%10.240.56
01/19554554545545+1.49%40076億6929万+3.22%10.070.56
01/18537537537537+0.19%20075億5671万+2.09%9.930.55
01/17550554533536-2.55%6,10075億4264万+2.29%9.910.55
01/16540550540550+1.85%4,20077億3965万+5.16%10.170.56
01/135595595405400%6,70075億9893万+3.85%9.980.55
01/12550550525540-2.53%4,30075億9893万+4.05%9.980.55
01/11555555548554-0.18%1,00077億9594万+7.16%10.240.56
01/10565565539555-1.77%5,00078億1001万+7.98%10.260.57
01/06575575555565+1.8%2,50079億5073万+10.35%10.440.58
01/05564565547555-1.42%2,50078億1001万+9.04%10.260.57
01/04520581520563+9.11%13,70079億2259万+11.26%10.410.57
2016
12/30517520506516-1.9%1,10072億6120万+2.38%9.540.53
12/29532532526526-1.13%2,30074億192万+4.57%9.720.54
12/28545545529532-2.74%6,80074億8635万+5.98%9.830.54
12/27532547520547+6.21%4,00076億9743万+9.4%10.110.56
12/26515515515515-0.19%2,40072億4713万+3.62%9.520.52
12/22516516516516+0.98%20072億6120万+4.03%9.540.53
12/21510511510511+1.19%1,30071億9084万+3.02%9.450.52
12/20511511505505-1.17%1,60071億641万+2.02%9.330.51
12/19499511499511+2%2,90071億9084万+3.44%9.450.52
12/15503503501501-0.4%5,70070億5012万+1.83%9.260.51
12/14495503495503+1.62%40070億7826万+2.24%9.30.51
12/13495499494495+0.81%3,00069億6568万+0.81%9.150.5
12/124925004914910%4,60069億940万0%9.080.5
12/08491491491491-1.6%20069億940万0%9.080.5
12/06493499485499+1.22%1,30070億2197万+1.63%9.220.51
12/05498498493493-0.2%70069億3754万+0.61%9.110.5
12/024944944944940%10069億5161万+0.82%9.130.5
12/014944944944940%2,70069億5161万+1.02%9.130.5
11/304944944944940%20069億5161万+1.02%9.130.5
11/294944944944940%10069億5161万+1.23%9.130.5
11/285005004944940%80069億5161万+1.23%9.130.5
11/24494494494494+1.65%30069億5161万+1.23%9.130.5
11/22491491486486-1.02%20068億3904万-0.21%8.980.49
11/21491491491491-1.6%10069億940万+0.82%9.080.5
11/15500500491499-0.2%6,80070億2197万+2.67%9.220.51
11/14498500497500+2.04%3,70070億3605万+3.09%9.240.51
11/11490490490490+0.41%3,20068億9532万+1.24%9.060.5
11/10482488482488+1.46%60068億6718万+1.04%9.020.5
11/09482482480481-1.84%1,40067億6868万-0.41%8.890.49
11/08504504490490-1.8%10,50068億9532万+1.66%9.060.5
11/07500515480499+2.25%15,70070億2197万+3.74%9.220.51
11/04488488488488+1.67%10068億6718万+1.67%9.020.5
11/01481482480480-0.21%1,90067億5460万0%8.870.49
10/31489489481481-0.82%40067億6868万+0.42%8.890.49
10/264854854854850%70068億2496万+1.25%8.960.49
10/214854854854850%30068億2496万+1.46%8.960.49
10/20489489485485-0.82%4,10068億2496万+1.89%8.960.49
10/19489489489489-0.2%40068億8125万+2.95%9.040.5
10/18490490490490+0.62%30068億9532万+3.38%9.060.5