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
03/31477477467469-1.05%8,00013億7886万+0.86%-1.09
03/30488489472474-0.42%13,40013億9356万+1.72%-1.11
03/29473479464476+2.37%8,00013億9944万+2.15%-1.11
03/28463476452465+0.22%18,70013億6710万0%-1.08
03/27456502456464+3.11%78,10013億6416万-0.22%-1.08
03/24448450441450+0.45%4,10013億2300万-3.23%-1.05
03/23444454444448+1.13%4,50013億1712万-3.66%-1.05
03/22465466443443-4.11%5,10013億242万-4.94%-1.03
03/21462465461462-0.43%1,90013億5828万-1.07%-1.08
03/17464464455464-0.64%11,00013億6416万-0.64%-1.08
03/16478478465467-0.43%7,30013億7298万-0.43%-1.09
03/15485485465469-2.09%21,60013億7886万-0.21%-1.09
03/14473481473479+1.27%5,10014億826万+1.7%-1.12
03/13474490473473-0.21%13,10013億9062万+0.21%-1.1
03/10475475469474+1.07%6,10013億9356万0%-1.11
03/09472477469469+0.64%17,00013億7886万-1.47%-1.09
03/08463466461466+0.43%5,30013億7004万-2.31%-1.09
03/07471471464464+0.22%9,70013億6416万-3.13%-1.08
03/06456465456463-0.86%12,70013億6122万-4.14%-1.08
03/034674684644670%8,40013億7298万-4.11%-1.09
03/02456474456467+2.41%21,40013億7298万-5.08%-1.09
03/01470470442456-2.36%21,50013億4064万-8.25%-1.06
02/28472472463467+0.65%12,10013億7298万-7.16%-1.09
02/27477477463464-2.32%8,80013億6416万-9.2%-1.08
02/24482482468475-1.45%17,00013億9650万-7.77%-1.11
02/23470482470482+2.99%14,90014億1708万-6.59%-1.12
02/22465469465468+1.52%6,70013億7592万-8.77%-1.09
02/21461468461461+0.22%4,60013億5534万-9.61%-1.08
02/20460462455460-0.22%5,70013億5240万-9.45%-1.07
02/17460465459461-0.22%3,50013億5534万-9.07%-1.08
02/164634704624620%8,40013億5828万-8.51%-1.08
02/154664684544620%14,70013億5828万-8.15%-1.08
02/14460465454462-2.33%39,10013億5828万-7.78%-1.08
02/13504504469473-5.96%54,30013億9062万-5.21%-1.1
02/10501515487503+0.4%47,10014億7882万+1.41%-1.17
02/095025105015010%7,00014億7294万+1.83%-1.17
02/08500504497501-1.18%8,80014億7294万+2.66%-1.17
02/07517519497507-0.78%22,80014億9058万+4.75%-1.18
02/06518520497511-1.16%27,60015億234万+6.46%-1.19
02/03507525505517+0.98%21,50015億1998万+8.84%-1.21
02/02509522503512-0.39%45,00015億528万+8.94%-1.19
02/01536550511514-7.55%76,10015億1116万+10.54%-1.2
01/31561588540556-3.64%137,50016億3464万+20.87%-1.3
01/30577611558577+1.41%142,40016億9638万+27.09%-1.35
01/27620620566569-6.72%163,10016億7286万+27.29%-1.33
01/26591617566610+0.49%315,60017億9340万+38.64%-1.42
01/25766766586607-8.86%1,018,20017億8458万+40.51%-1.42
01/24666666666666+17.67%10,20019億5804万+57.45%-1.55
01/23566566566566+16.46%10,20016億6404万+37.05%-1.32
01/20410486410486+19.7%107,20014億2884万+19.7%-1.13
01/19411435406406-1.22%29,90011億9364万+0.74%-0.95
01/18407411407411+0.49%50012億834万+2.24%-0.96
01/17422422408409-1.92%4,60012億246万+1.74%-0.95
01/16417423416417+0.48%6,00012億2598万+3.99%-0.97
01/13406416406415+1.72%4,50012億2010万+3.75%-0.97
01/12413413408408-2.39%3,20011億9952万+2%-0.95
01/114204204104180%2,20012億2892万+4.5%-0.98
01/10420420415418+3.98%8,90012億2892万+4.76%-0.98
01/06402420401402+1.26%7,40011億8188万+1.01%-0.94
01/05399401397397-0.5%5,90011億6718万-0.25%-0.93
01/04400400398399-0.25%4,60011億7306万+0.25%-0.93
2016
12/30400400392400+0.25%2,80011億7600万+0.5%-0.93
12/29399400398399+1.79%3,80011億7306万+0.25%-0.93
12/28393395392392+0.77%40011億5248万-1.51%-0.91
12/27393393388389-1.02%7,20011億4366万-2.51%-0.91
12/26399399393393-1.26%8,70011億5542万-1.5%-0.92
12/223994003983980%3,20011億7012万-0.5%-0.93
12/21404404397398+0.51%1,00011億7012万-0.5%-0.93
12/20404404394396-1.98%13,00011億6424万-1%-0.92
12/19402405400404+1.76%16,00011億8776万+1%-0.94
12/16402402397397-0.75%3,30011億6718万-0.75%-0.93
12/15403403396400-0.74%1,00011億7600万0%-0.93
12/14396403395403+1%8,70011億8482万+0.5%-0.94
12/13400400395399+0.76%1,70011億7306万-0.5%-0.93
12/12396399395396-0.75%5,40011億6424万-1.25%-0.92
12/09395399395399+1.01%1,30011億7306万-0.75%-0.93
12/08397398395395-0.5%1,70011億6130万-1.99%-0.92
12/07398398397397+0.51%30011億6718万-1.73%-0.93
12/06398403395395-1.5%2,60011億6130万-2.47%-0.92
12/05404404399401-0.74%60011億7894万-1.23%-0.94
12/02398404393404+1.25%11,00011億8776万-0.98%-0.94
12/01402402398399-0.75%6,20011億7306万-2.21%-0.93
11/30406406401402-0.74%1,50011億8188万-1.71%-0.94
11/29408408405405+1.25%70011億9070万-1.22%-0.94
11/28409409400400-0.25%1,30011億7600万-2.68%-0.93
11/25394401394401+0.25%5,60011億7894万-2.67%-0.94
11/24400401398400+0.5%2,10011億7600万-3.15%-0.93
11/22403408398398-1.24%1,80011億7012万-3.63%-0.93
11/21395411395403+0.5%70011億8482万-2.66%-0.94
11/18400411400401+0.25%1,90011億7894万-3.37%-0.94
11/17397401397400-0.5%50011億7600万-3.85%-0.93
11/16410410397402-0.74%1,80011億8188万-3.6%-0.94
11/15405405397405+2.02%1,70011億9070万-2.88%-0.94
11/14399399395397+1.53%3,00011億6718万-4.8%-0.93
11/11395396378391-4.63%15,50011億4954万-6.46%-0.91
11/104244244104100%2,70012億540万-2.15%-0.96
11/09410427403410-0.49%4,90012億540万-2.15%-0.96
11/08414414412412+0.24%80012億1128万-1.9%-0.96
11/07410411410411-0.48%30012億834万-2.38%-0.96
11/04422422413413-2.13%2,10012億1422万-1.9%-0.96