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
03/31409409393393-3.2%76,700108億6758万-2.48%5.920.39
03/30402411398406+1.75%129,100112億2706万+0.5%6.110.4
03/29393404393399-1.97%84,300110億3349万-1.24%6.010.39
03/28398415397407+2.78%216,000112億5472万+0.49%6.130.4
03/27399399394396+0.25%91,300109億5054万-2.22%5.960.39
03/24391400391395+0.77%46,200109億2288万-2.71%5.950.39
03/233923933903920%52,600108億3992万-3.45%5.90.38
03/22396403392392-1.51%132,700108億3992万-3.69%5.90.38
03/213964013953980%76,800110億584万-2.69%5.990.39
03/17399402398398-0.75%52,100110億584万-2.93%5.990.39
03/16400401397401+0.25%81,100110億8880万-2.67%6.040.39
03/15403404400400-0.5%82,300110億6115万-3.15%6.020.39
03/14405406402402-0.5%75,900111億1645万-2.9%6.050.39
03/134044064024040%61,000111億7176万-2.65%6.080.4
03/10404406402404+0.5%86,000111億7176万-2.88%6.080.4
03/09404404402402-0.25%38,800111億1645万-3.6%6.050.39
03/084024044014030%76,800111億4411万-3.59%6.070.4
03/074024044014030%108,800111億4411万-4.05%6.070.4
03/06406406401403-0.74%115,700111億4411万-4.28%6.070.4
03/034064084024060%151,100112億2706万-3.79%6.110.4
03/02420420404406-2.64%355,700112億2706万-4.25%6.110.4
03/01415418412417-0.24%82,800115億3125万-1.88%6.280.41
02/284174214174180%66,400115億5890万-1.88%6.290.41
02/27421422414418-0.71%75,600115億5890万-1.88%6.290.41
02/24415437413421+2.18%271,300116億4186万-1.41%6.340.41
02/23416417410412-0.72%45,600113億9298万-3.51%6.20.4
02/22414417412415+0.73%77,300114億7594万-3.04%6.250.41
02/21414416408412-0.24%94,400113億9298万-3.96%6.20.4
02/20407413406413+1.47%45,100114億2063万-3.95%6.220.4
02/17405408403407-0.25%81,200112億5472万-5.57%6.130.4
02/16408414404408-0.73%119,100112億8237万-5.77%6.140.4
02/15412415401411-5.73%278,100113億6533万-5.3%6.190.4
02/14438438435436+0.23%40,700120億5665万0%6.560.43
02/13435440433435+0.46%90,500120億2900万-0.46%6.550.43
02/10431435429433+1.64%77,300119億7369万-0.92%6.520.42
02/09432433425426-0.7%62,700117億8012万-2.74%6.410.42
02/08434436427429-0.92%67,300118億6308万-2.28%6.460.42
02/07436448430433-0.69%90,200119億7369万-1.37%6.520.42
02/06435437430436+1.87%77,100120億5665万-0.68%6.560.43
02/03430434425428-0.47%91,100118億3543万-2.51%6.440.42
02/02437438428430-0.92%107,400118億9073万-2.05%6.470.42
02/01432435428434+0.23%73,200120億134万-1.14%6.530.43
01/31434438429433-1.14%84,400119億7369万-1.37%6.520.42
01/30441441436438-0.68%37,400121億1196万-0.23%6.590.43
01/27442442438441+0.46%52,100121億9492万+0.46%6.640.43
01/26442442434439+0.92%96,200121億3961万-0.23%6.610.43
01/25431440431435+1.87%78,400120億2900万-0.91%6.550.43
01/24428430425427-0.93%77,600118億777万-2.51%6.430.42
01/23432434427431-0.69%73,200119億1839万-1.6%6.490.42
01/20437441433434-1.36%79,000120億134万-0.69%6.530.43
01/19441443435440+0.69%61,200121億6726万+0.69%6.620.43
01/18431440425437-0.46%182,900120億8430万+0.46%6.580.43
01/17445449436439-0.68%106,300121億3961万+1.15%6.610.43
01/16446453439442-0.9%108,000122億2257万+2.31%6.650.43
01/13443448442446+0.22%115,800123億3318万+3.72%6.710.44
01/12449457441445-1.11%186,100123億553万+4.22%6.70.44
01/11455456446450-1.32%152,600124億4379万+6.13%6.770.44
01/10456468455456+0.66%182,100126億971万+8.31%6.860.45
01/06452458446453+1.12%206,400125億2675万+8.63%6.820.44
01/05445453441448+1.36%175,900123億8849万+8.21%6.740.44
01/04433443428442+2.08%175,600122億2257万+7.54%6.650.43
2016
12/30435436428433-0.46%130,300119億7369万+6.13%6.520.42
12/29432436431435-0.23%127,700120億2900万+7.14%6.550.43
12/28434438429436+1.16%162,300120億5665万+8.19%6.560.43
12/27435440431431-0.92%171,000119億1839万+7.75%6.490.42
12/26435444430435+1.64%295,900120億2900万+9.57%6.550.43
12/22426431421428-1.15%150,200118億3543万+8.91%6.440.42
12/21450454429433-3.56%261,300119億7369万+11.03%6.520.42
12/20444452440449+0.22%275,500124億1614万+16.02%6.760.44
12/19425456425448+5.66%964,700123億8849万+17.28%6.740.44
12/16417427417424+1.92%184,400117億2482万+12.17%6.380.42
12/15413418411416+0.73%128,700115億359万+10.93%6.260.41
12/14417417410413-0.96%102,600114億2063万+11.02%6.220.4
12/13415418407417-0.24%111,600115億3125万+13.01%6.280.41
12/12417427410418+1.21%296,500115億5890万+13.9%6.290.41
12/09399415392413+4.29%314,500114億2063万+13.46%6.220.4
12/08407410389396-0.25%322,000109億5054万+9.39%5.960.39
12/07384397383397+4.2%245,300109億7819万+9.97%5.980.39
12/06379383378381+1.87%144,900105億3574万+5.54%5.740.37
12/05370376367374+1.36%137,100103億4217万+3.6%5.630.37
12/023713723673690%113,800102億391万+2.22%5.550.36
12/013733743673690%147,300102億391万+1.93%5.550.36
11/30373374368369-0.54%103,200102億391万+1.93%5.550.36
11/29374374368371-0.8%109,700102億5921万+2.2%5.580.36
11/28372375369374+0.54%84,800103億4217万+3.03%5.630.37
11/253743793693720%113,700102億8687万+2.2%5.60.36
11/24369375364372+3.05%147,700102億8687万+2.2%5.60.36
11/22363364360361+0.28%112,70099億8268万-1.1%5.430.35
11/21358365356360+1.69%103,70099億5503万-1.64%5.420.35
11/18352356352354+1.14%78,80097億8911万-3.54%5.330.35
11/17348352347350-0.28%66,00096億7850万-4.89%5.270.34
11/16348353348351+1.45%79,80097億616万-4.88%5.280.34
11/153483483433460%43,60095億6789万-6.74%5.210.34
11/14346354342346+1.17%72,40095億6789万-7.24%5.210.34
11/11341352338342-2.56%192,80094億5728万-8.56%5.150.34
11/10343356343351+7.34%135,60097億616万-6.65%5.280.34
11/09354356326327-8.15%227,40090億4249万-13.26%4.920.32
11/08358358352356-0.28%36,30098億4442万-6.07%5.360.35
11/07360360354357+1.13%69,10098億7207万-6.05%5.370.35
11/04358359352353-1.94%155,70097億6146万-7.35%5.310.35