株価チャート

2016/09/06～2017/03/30

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
03/30592593592593+1.02%80028億9621万0%11.530.57
03/296036035875870%1,30028億6690万-1.01%11.410.56
03/285975975875870%50028億6690万-1.01%11.410.56
03/275875875865870%80028億6690万-1.18%11.410.56
03/24588588587587-0.17%50028億6690万-1.18%11.410.56
03/23598598588588-1.67%50028億7179万-1.18%11.430.56
03/22600600580598+1.36%1,00029億2063万+0.5%11.620.57
03/175905905905900%10028億8156万-0.84%11.470.56
03/165905905905900%70028億8156万-1.01%11.470.56
03/15590590589590-1.67%1,20028億8156万-1.01%11.470.56
03/146056056006000%80029億3040万+0.67%11.660.57
03/13595600595600+0.84%90029億3040万+0.84%11.660.57
03/10600600585595-0.83%1,70029億598万0%11.570.57
03/096016056006000%1,60029億3040万+0.67%11.660.57
03/08600600600600+1.69%1,90029億3040万+0.84%11.660.57
03/075905905905900%1,30028億8156万-0.84%11.470.56
03/06590590590590+1.55%20028億8156万-0.84%11.470.56
03/03589589581581-1.53%50028億3760万-2.19%11.290.55
03/02590590590590-1.5%30028億8156万-0.67%11.470.56
03/01599599599599-0.17%80029億2551万+0.84%11.640.57
02/28600600600600+1.69%1,10029億3040万+1.18%11.660.57
02/276006005765900%4,00028億8156万-0.34%11.470.56
02/14592592590590-0.34%20028億8156万-0.17%11.470.56
02/13600600592592-1.33%70028億9132万+0.34%11.510.56
02/106006015976000%1,10029億3040万+1.87%11.660.57
02/09600600600600+0.17%1,40029億3040万+2.21%11.660.57
02/08600600599599-0.17%60029億2551万+2.04%11.640.57
02/076006006006000%40029億3040万+2.04%11.660.57
02/01600600600600+0.33%30029億3040万+1.87%11.660.57
01/315985985985980%10029億2063万+1.36%11.620.57
01/30600600598598-0.33%60029億2063万+1.18%11.620.57
01/27600600600600+0.17%80029億3040万+1.52%11.660.57
01/26600600599599+0.84%40029億2551万+1.18%11.640.57
01/25594594594594+0.68%10029億109万+0.34%11.550.57
01/245905905905900%10028億8156万-0.51%11.470.56
01/20590590590590-1.67%10028億8156万-0.67%11.470.56
01/176006006006000%10029億3040万+1.01%11.660.57
01/16600600600600+1.18%60029億3040万+1.01%11.660.57
01/13593593593593+0.51%40028億9621万-0.17%11.530.57
01/12592592590590+1.37%40028億8156万-0.67%11.470.56
01/11598598582582+0.17%40028億4248万-2.02%11.310.56
01/10589589579581+0.17%50028億3760万-2.19%11.290.55
01/06584584580580+0.87%20028億3272万-2.19%11.270.55
01/05578578575575-0.69%20028億830万-3.04%11.180.55
01/04579579579579+1.58%30028億2783万-2.2%11.250.55
2016
12/30570570570570+0.53%10027億8388万-3.72%11.080.54
12/295675675675670%20027億6922万-4.22%11.020.54
12/285765765675670%1,00027億6922万-4.06%11.020.54
12/27564567564567+0.71%1,10027億6922万-4.06%11.020.54
12/26610610563563-6.17%5,90027億4969万-4.74%10.940.54
12/21600600600600-3.23%1,00029億3040万+1.69%11.660.57
12/196206206206200%40030億2808万+5.44%12.050.59
12/166206206206200%80030億2808万+5.8%12.050.59
12/156206206206200%60030億2808万+6.35%12.050.59
12/14620620620620+0.16%60030億2808万+6.71%12.050.59
12/13619619619619-0.32%1,10030億2319万+7.09%12.030.59
12/12621621621621+4.9%90030億3296万+8%12.070.59
12/09620620581592-4.98%2,10028億9132万+3.32%11.510.56
12/08623623623623+3.15%30030億4273万+8.92%12.110.59
12/07600610592604+0.67%1,00029億4993万+6.34%11.740.58
12/066006006006000%10029億3040万+5.82%11.660.57
12/016106105936000%60029億3040万+6.19%11.660.57
11/306006006006000%70029億3040万+6.57%11.660.57
11/29600600600600+3.45%30029億3040万+6.95%11.660.57
11/28580580580580+1.75%60028億3272万+3.57%11.270.55
11/25560570560570+0.35%40027億8388万+1.97%11.080.54
11/225685685685680%20027億7411万+1.79%11.040.54
11/215685685685680%20027億7411万+1.97%11.040.54
11/165545685545680%50027億7411万+2.16%11.040.54
11/15568568568568+0.35%10027億7411万+2.34%11.040.54
11/11574574566566+2.17%60027億6434万+2.17%110.54
11/10561561554554-1.07%50027億573万0%10.770.53
11/095605605605600%30027億3504万+1.08%10.890.53
11/08560560560560+0.9%30027億3504万+1.08%10.890.53
11/075555555555550%30027億1062万+0.36%10.790.53
11/015555555555550%40027億1062万+0.36%10.790.53
10/315555555555550%20027億1062万+0.54%10.790.53
10/28555555555555+0.18%50027億1062万+0.73%10.790.53
10/27560560554554-1.07%40027億573万+0.73%10.770.53
10/26560560560560+2%40027億3504万+1.82%10.890.53
10/18549549549549-1.79%10026億8131万-0.18%10.670.52
10/14559559559559+0.36%50027億3015万+1.64%10.870.53
10/13557557557557+2.01%30027億2038万+1.46%10.830.53
10/12557557546546-1.97%60026億6666万-0.55%10.610.52
10/115575575575570%30027億2038万+1.27%10.830.53
10/075575575575570%30027億2038万+1.46%10.830.53
10/035575575575570%30027億2038万+1.46%10.830.53
09/285575575575570%50027億2038万+1.46%10.830.53
09/275575575575570%40027億2038万+1.64%10.830.53
09/26557557557557+2.77%30027億2038万+1.83%10.830.53
09/23536545536542-0.18%30026億4712万-0.73%10.540.52
09/205435435435430%30026億5201万-0.73%10.550.52
09/165435435435430%10026億5201万-0.73%10.550.52
09/14543543543543-2.86%10026億5201万-0.91%10.550.52
09/13559559559559+0.72%60027億3015万+2.01%10.870.53
09/125555555555550%30027億1062万+1.65%10.790.53
09/095555555555550%30027億1062万+1.83%10.790.53
09/08555555555555+1.46%30027億1062万+1.83%10.790.53
09/07547547547547+1.3%30026億7154万+0.37%10.630.52
09/06540540540540+1.89%10026億3736万-0.92%10.50.52