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
03/31285300281284-0.35%1,472,500113億4739万+2.9%-7.39
03/30296296284285-2.4%786,300113億8734万+3.26%-7.42
03/29280296280292+6.18%1,659,300116億6703万+5.42%-7.6
03/28270310269275+1.85%4,745,700109億8779万-1.08%-7.16
03/27279280267270-2.88%703,100107億8801万-2.88%-7.03
03/24249287244278+11.2%2,287,700111億765万-0.71%-7.24
03/23254259249250-2.34%386,60099億8890万-11.03%-6.51
03/22244264244256+1.99%753,000102億2863万-9.54%-6.66
03/21239263235251+3.29%1,060,20099億1590万-11.62%-6.46
03/17257259242243-5.81%921,00095億9986万-15.03%-6.25
03/16255261252258-0.39%463,100101億9244万-10.42%-6.64
03/15273276257259-5.82%964,800102億3195万-10.38%-6.67
03/14277279274275-1.43%486,400108億6404万-5.17%-7.08
03/13282286279279-4.12%582,400110億2206万-3.79%-7.18
03/10293293286291+0.69%529,300114億9612万+0.34%-7.49
03/09294298288289-1.7%697,700114億1711万-0.34%-7.44
03/08287307286294+4.63%2,768,000116億1464万+1.03%-7.57
03/07277288277281+1.81%822,900111億107万-3.44%-7.23
03/06274280273276-0.36%474,200109億354万-5.8%-7.1
03/03280283276277-1.07%454,300109億4305万-6.1%-7.13
03/02279285276280+0.72%663,400110億6156万-5.72%-7.21
03/01282284274278-2.11%935,100109億8255万-6.71%-7.15
02/28286290281284-0.7%785,600112億1959万-5.02%-7.31
02/27295295284286-3.7%1,194,600112億9860万-4.98%-7.36
02/24298306295297-0.67%899,900117億3316万-0.67%-7.64
02/23304308299299-1.64%998,300118億1217万+1.36%-7.7
02/22308319303304-2.88%2,073,500120億970万+4.11%-7.82
02/21310337306313+6.46%7,519,800123億6525万+8.68%-8.06
02/20300303291294-2.65%1,030,700116億1464万+3.52%-7.57
02/173053173003020%2,154,900119億3069万+7.47%-7.77
02/16313315302302-1.63%1,685,900119億3069万+8.24%-7.77
02/15290316288307+5.5%3,259,800121億2821万+10.83%-7.9
02/14286303280291+0.69%2,546,700114億9612万+6.2%-7.49
02/13282291278289+2.12%1,000,000114億1711万+6.64%-7.44
02/10283295276283-0.7%1,508,700111億8008万+6.39%-7.28
02/09296300285285-4.68%1,313,300112億5909万+9.2%-7.33
02/08284308284299+8.33%5,308,000118億1217万+17.25%-7.7
02/07280286269276-1.08%1,861,300109億354万+10.84%-7.1
02/06290298275279-4.45%1,866,700110億2206万+14.34%-7.18
02/03303309281292-2.67%2,313,600115億3563万+22.69%-7.52
02/02307316299300-3.85%1,738,000118億5168万+29.31%-7.72
02/01303322298312+0.32%3,412,900123億2574万+38.67%-8.03
01/31328336310311-8.26%5,717,600122億8624万+42.66%-8
01/30348377338339+1.19%13,313,200133億9239万+59.91%-8.72
01/27309354302335+11.3%17,444,600132億3437万+64.22%-8.62
01/26285335279301+2.03%12,976,200118億9118万+52.79%-7.75
01/25351365283295-10.06%26,772,300116億5415万+54.45%-7.59
01/24275328236328+32.26%21,844,100129億5783万+77.3%-8.44
01/23198248197248+25.25%7,406,80097億9738万+40.11%-6.38
01/20202205196198-3.41%1,509,50078億2210万+14.45%-5.1
01/19207218203205-1.91%1,661,90080億9864万+19.88%-5.28
01/18217222205209-7.11%2,441,70082億5667万+23.67%-5.38
01/17223232211225+3.69%3,639,30088億8876万+35.54%-5.79
01/16234254214217-10.33%5,580,10085億7271万+33.13%-5.58
01/13275288234242-10.37%15,492,10095億6035万+51.25%-6.23
01/12235287222270+27.96%19,223,700106億6651万+73.08%-6.95
01/11248265203211-5.8%16,166,40083億3568万+39.74%-5.43
01/10224224215224+28.74%3,278,30088億4925万+51.35%-5.77
01/06148198146174+17.57%13,323,70068億7397万+20%-4.48
01/05145149145148+2.78%285,00058億4682万+2.78%-3.81
01/04146151144144+1.41%519,90056億8880万-0.69%-3.71
2016
12/30139144138142+2.16%333,50056億979万-2.07%-3.65
12/29141142139139-1.42%130,40054億9127万-4.14%-3.58
12/28140145137141+2.17%409,60055億7028万-3.42%-3.63
12/27138140136138+0.73%393,50054億5177万-5.48%-3.55
12/26139142137137-2.14%324,00054億1226万-6.16%-3.53
12/22139149136140-1.41%1,074,30055億3078万-4.11%-3.6
12/21144144138142-5.96%709,30056億979万-2.74%-3.65
12/20153153148151-0.66%228,20059億6534万+3.42%-3.89
12/19152154149152+2.7%615,60060億485万+4.83%-3.91
12/16145154145148+2.07%657,60058億4682万+2.07%-3.81
12/151461481441450%182,90057億2831万+0.69%-3.73
12/141451521441450%697,60057億2831万+0.69%-3.73
12/131461461431450%177,30057億2831万+1.4%-3.73
12/12148149144145-1.36%233,00057億2831万+1.4%-3.73
12/09147150144147+1.38%282,50058億732万+2.8%-3.78
12/08147148144145+0.69%124,20057億2831万+1.4%-3.73
12/07141147140144+2.86%266,90056億8880万+0.7%-3.71
12/061411421401400%140,50055億3078万-2.1%-3.6
12/05141142140140-1.41%143,50055億3078万-2.1%-3.6
12/02148148141142-4.7%450,30056億979万-1.39%-3.65
12/01153153148149-0.67%212,40058億8633万+3.47%-3.83
11/30149155148150+0.67%410,00059億2584万+4.17%-3.86
11/29153153148149-2.61%215,90058億8633万+3.47%-3.83
11/28153153151153+0.66%166,90060億4435万+5.52%-3.94
11/251571601511520%844,40060億485万+4.83%-3.91
11/24147166146152+4.11%3,757,90060億485万+4.83%-3.91
11/22143146141146+2.82%186,30057億6781万+0.69%-3.76
11/211411461411420%164,40056億979万-2.07%-3.65
11/18146149140142-2.07%397,00056億979万-2.74%-3.65
11/17140148138145+4.32%380,80057億2831万-1.36%-3.73
11/16134141134139+4.51%402,10054億9127万-6.08%-3.58
11/15137137132133-3.62%251,60052億5424万-10.74%-3.42
11/14141143134138-2.82%529,10054億5177万-8.61%-3.55
11/11147148140142+3.65%730,30056億979万-6.58%-3.65
11/10135139130137+5.38%285,10054億1226万-11.04%-3.53
11/09139139120130-5.8%666,20051億3572万-16.13%-3.35
11/081381401371380%77,20054億5177万-12.1%-3.55
11/07138140136138+1.47%151,40054億5177万-12.66%-3.55
11/04139139136136-4.23%325,20053億7276万-15%-3.5