株価チャート

2016/10/20~2017/03/31

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
03/31458460452455+1.11%3,20010億6470万+3.88%12.441.19
03/304484504484500%80010億5300万+2.97%12.31.18
03/294344504344500%70010億5300万+3.21%12.31.18
03/28456460447450-0.44%1,10010億5300万+3.69%12.31.18
03/27447452443452+0.89%4,30010億5768万+4.39%12.361.19
03/24441448441448+1.59%80010億4832万+3.94%12.251.18
03/23446446440441-1.12%1,40010億3194万+2.56%12.061.16
03/22446446437446+0.22%1,60010億4364万+3.96%12.191.17
03/21436445436445+1.83%1,30010億4130万+3.97%12.171.17
03/17439441432437+0.46%1,20010億2258万+2.58%11.951.15
03/16438443431435-0.46%2,20010億1790万+2.35%11.891.14
03/15438442437437-0.23%2,00010億2258万+3.31%11.951.15
03/14431438430438+1.62%60010億2492万+3.79%11.981.15
03/13431435431431+1.89%1,80010億854万+2.62%11.781.13
03/10423423423423+0.24%1009億8982万+0.95%11.571.11
03/09433433422422-2.31%4,7009億8748万+0.96%11.541.11
03/08428433425432+2.13%2,30010億1088万+3.35%11.811.13
03/07441441423423-4.3%3,8009億8982万+1.68%11.571.11
03/06438443436442+1.38%4,90010億3428万+6.51%12.081.16
03/03438438436436-1.8%3,80010億2024万+5.31%11.921.14
03/02438444438444+3.26%2,60010億3896万+7.77%12.141.17
03/014284304284300%30010億620万+4.88%11.761.13
02/28438438430430-1.15%70010億620万+5.13%11.761.13
02/27433435425435+2.35%6,80010億1790万+6.62%11.891.14
02/24419425419425+1.19%1,0009億9450万+4.42%11.621.12
02/23420420420420-0.24%1,2009億8280万+3.45%11.481.1
02/22421421421421+1.94%1,1009億8514万+3.95%11.511.11
02/21413413413413-0.96%2009億6642万+2.23%11.291.08
02/20410417410417+1.46%1,2009億7578万+3.73%11.41.09
02/17416416411411-1.44%3,6009億6174万+2.49%11.241.08
02/15421430416417-1.18%5,9009億7578万+4.25%11.41.09
02/14426426411422+3.94%10,4009億8748万+5.76%11.541.11
02/134094094064060%1,4009億5004万+2.27%11.11.07
02/10406406406406+0.25%3009億5004万+2.53%11.11.07
02/09401405400405+1%1,9009億4770万+2.53%11.071.06
02/08398405398401+1.01%1,3009億3834万+1.78%10.961.05
02/07397397397397+0.25%1009億2898万+0.76%10.851.04
02/03396396396396-1.25%2009億2664万+0.76%10.831.04
01/31408409401401-1.72%2,1009億3834万+2.04%10.961.05
01/30403408403408+2%2009億5472万+4.08%11.161.07
01/27400400400400-0.25%1,4009億3600万+2.3%10.941.05
01/26403403400401+0.25%1,3009億3834万+2.56%10.961.05
01/24400400394400+0.25%2,1009億3600万+2.56%10.941.05
01/23399399399399+0.5%3009億3366万+2.31%10.911.05
01/203973973973970%3009億2898万+2.06%10.851.04
01/19397397397397-0.75%3009億2898万+2.32%10.851.04
01/17400400400400-0.5%1009億3600万+3.36%10.941.05
01/16402402402402+0.25%2009億4068万+4.15%10.991.06
01/13401401401401+0.25%3009億3834万+3.89%10.961.05
01/12400400400400+1.27%8009億3600万+3.9%10.941.05
01/11404405395395-0.25%6009億2430万+2.86%10.81.04
01/10383411383396+2.59%2,2009億2664万+3.39%10.831.04
01/06389389386386+0.26%5009億324万+0.78%10.551.01
01/05388390385385-1.03%2,8009億90万+0.79%10.531.01
01/04389389384389+2.37%6009億1026万+2.1%10.641.02
2016
12/30388388380380-1.04%6008億8920万-0.26%10.391
12/29380385376384+1.05%1,3008億9856万+1.05%10.51.01
12/27380380380380-0.78%5008億8920万+0.26%10.391
12/263803863803830%3,8008億9622万+1.06%10.471.01
12/22385385383383-0.52%1,0008億9622万+1.32%10.471.01
12/213853853853850%5009億90万+2.12%10.531.01
12/20385385385385-0.26%1,0009億90万+2.39%10.531.01
12/193863863863860%1,7009億324万+2.93%10.551.01
12/16386386385386+0.26%1,5009億324万+3.21%10.551.01
12/13390390385385-0.26%2,6009億90万+2.94%10.531.01
12/12382402382386+0.52%4,8009億324万+3.49%10.551.01
12/09380384380384-0.26%1,1008億9856万+2.95%10.51.01
12/08384385375385+1.32%1,7009億90万+3.22%10.531.01
12/07380380380380+1.33%4008億8920万+2.15%10.391
12/06382382375375-1.32%4008億7750万+0.81%10.250.98
12/053853853803800%4008億8920万+2.15%10.391
12/02380381380380-2.06%2,6008億8920万+2.15%10.391
12/01383396383388+2.65%10,0009億792万+4.58%10.611.02
11/30379379377378+0.8%2,7008億8452万+2.16%10.330.99
11/29379379363375-1.32%2,9008億7750万+1.35%10.250.98
11/28374387374380+1.33%6,2008億8920万+2.98%10.391
11/25373375367375+1.35%1,5008億7750万+1.63%10.250.98
11/243663703663700%8008億6580万+0.54%10.120.97
11/223703703703700%4008億6580万+0.54%10.120.97
11/21366371361370+1.09%2,4008億6580万+0.54%10.120.97
11/18366366366366+0.27%1008億5644万-0.54%10.010.96
11/16364365364365+0.27%2008億5410万-0.82%9.980.96
11/15364364364364-0.27%1,0008億5176万-1.09%9.950.96
11/14361370360365+0.83%2,3008億5410万-0.82%9.980.96
11/11361363361362-0.28%1,4008億4708万-1.63%9.90.95
11/10367371363363+2.83%8008億4942万-1.36%9.920.95
11/09375384346353-4.85%9,1008億2602万-4.08%9.650.93
11/08402402370371+0.27%19,7008億6814万+0.54%10.140.97
11/073763763633700%1,4008億6580万+0.27%10.120.97
11/04372372369370-1.6%1,2008億6580万+0.54%10.120.97
11/02380380375376-1.57%1,3008億7984万+2.17%10.280.99
11/01380385380382+0.53%2,1008億9388万+4.09%10.441
10/31379380379380+1.06%8008億8920万+3.83%10.391
10/283723763723760%6008億7984万+2.73%10.280.99
10/27371379371376+1.62%6,5008億7984万+3.01%10.280.99
10/26370370370370+1.65%1,2008億6580万+1.93%10.120.97
10/25368368364364+1.11%2008億5176万+0.55%9.950.96
10/24370370360360-2.7%1,0008億4240万-0.28%9.840.95
10/21370370370370+0.54%1008億6580万+2.49%10.120.97
10/20371375365368+0.82%3,7008億6112万+2.22%10.060.97