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
03/31580585569585+0.86%5,70028億1385万+3.54%9.520.95
03/30566585566580+0.87%4,70027億8980万+2.65%9.430.95
03/29553575553575+3.6%3,10027億6575万+1.77%9.350.94
03/28565566555555-0.72%1,60026億6955万-1.94%9.030.91
03/27553567553559+1.08%2,00026億8879万-1.58%9.090.91
03/245535545515530%5,70026億5993万-2.64%8.990.9
03/23558558551553+0.55%1,40026億5993万-2.64%8.990.9
03/22567567549550-1.61%6,40026億4550万-3%8.950.9
03/21552568552559+2.57%5,60026億8879万-1.24%9.090.91
03/17540545539545+1.11%2,90026億2145万-3.37%8.860.89
03/16540541539539-0.19%2,80025億9259万-4.43%8.770.88
03/15549549540540-1.64%4,20025億9740万-4.09%8.780.88
03/14550551539549-0.54%7,90026億4069万-2.14%8.930.9
03/13561561551552-1.6%2,50026億5512万-1.43%8.980.9
03/10570570560561-1.58%11,50026億9841万+0.36%9.120.92
03/09576576570570-1.04%2,40027億4170万+2.15%9.270.93
03/08579579571576-1.03%3,60027億7056万+3.6%9.370.94
03/07585587582582+1.04%50027億9942万+5.05%9.470.95
03/06580580575576-0.69%1,10027億7056万+4.54%9.370.94
03/035725805725800%2,40027億8980万+5.45%9.430.95
03/02590590580580+0.69%4,20027億8980万+5.84%9.430.95
03/015755765715760%2,40027億7056万+5.69%9.370.94
02/28578578575576-0.35%4,00027億7056万+6.08%9.370.94
02/27583584578578-0.52%1,40027億8018万+7.04%9.40.94
02/24590590580581-0.85%2,70027億9461万+8.19%9.450.95
02/23570588570586+2.45%5,40028億1866万+9.74%9.530.96
02/22580580565572-3.21%21,30027億5132万+7.72%9.30.93
02/21620620574591-4.37%27,60028億4271万+11.93%9.610.96
02/20573622570618+9.96%53,90029億7258万+17.94%10.051.01
02/17542562538562+4.07%14,50027億322万+8.08%9.140.92
02/16530540530540+1.89%8,20025億9740万+4.25%8.780.88
02/15523537523530+1.34%3,10025億4930万+2.71%8.620.86
02/14531531513523-0.57%4,50025億1563万+1.36%8.510.85
02/13531534515526+0.19%3,10025億3006万+2.14%8.560.86
02/10524536523525+1.94%17,20025億2525万+2.14%8.540.86
02/09519519515515+0.98%60024億7715万+0.39%8.380.84
02/08513524510510-0.97%12,20024億5310万-0.58%8.30.83
02/07520520512515-0.96%6,10024億7715万+0.59%8.380.84
02/06528528512520-1.89%6,40025億120万+1.76%8.460.85
02/03527530527530+1.15%1,70025億4930万+4.33%8.620.86
02/02516524516524+0.19%2,70025億2044万+3.76%8.520.85
02/01523523523523+0.19%1,00025億1563万+3.98%8.510.85
01/31537537521522-2.79%2,40025億1082万+3.98%8.490.85
01/30532541524537+1.32%5,60025億8297万+7.4%8.730.88
01/27524542524530+1.34%11,30025億4930万+6.43%8.620.86
01/26516526516523+3.36%4,30025億1563万+5.44%8.510.85
01/25506506506506-0.2%10024億3386万+2.22%8.230.83
01/24502507501507+0.6%4,20024億3867万+2.84%8.250.83
01/235025155025040%1,10024億2424万+2.44%8.20.82
01/20500504499504-1.18%2,10024億2424万+2.65%8.20.82
01/19502510502510+1.59%3,90024億5310万+4.08%8.30.83
01/185015125015020%2,70024億1462万+2.66%8.170.82
01/17506506502502-1.95%1,60024億1462万+2.87%8.170.82
01/16502515502512+1.99%3,10024億6272万+5.35%8.330.84
01/13501502501502-1.38%2,50024億1462万+3.72%8.170.82
01/12504509501509-0.97%2,70024億4829万+5.38%8.280.83
01/11510514506514+1.78%5,80024億7234万+6.86%8.360.84
01/10498545493505+3.06%32,10024億2905万+5.43%8.210.82
01/06516522490490-5.04%15,60023億5690万+2.73%7.970.8
01/05507524507516+1.78%10,40024億8196万+8.4%8.390.84
01/04494507486507+3.47%10,00024億3867万+7.19%8.250.83
2016
12/30481490481490+1.87%6,30023億5690万+4.03%7.970.8
12/29464481464481+4.79%5,70023億1361万+2.56%7.820.78
12/28459459459459+0.22%10022億779万-1.92%7.470.75
12/27462466458458-2.35%14,80022億298万-2.14%7.450.75
12/26479479451469-2.09%11,70022億5589万+0.43%7.630.77
12/22473479473479-1.64%1,50023億399万+2.79%7.790.78
12/214874894874870%3,50023億4247万+4.96%7.920.79
12/20480493480487+1.46%1,10023億4247万+5.41%7.920.79
12/19482482473480-0.83%3,80023億880万+4.58%7.810.78
12/16483495483484+1.04%5,80023億2804万+5.91%7.870.79
12/15482482479479+0.21%2,20023億399万+5.51%7.790.78
12/144784784764780%2,00022億9918万+5.75%7.770.78
12/13481482477478+2.36%3,40022億9918万+6.22%7.770.78
12/12480480463467-2.71%4,20022億4627万+4.24%7.60.76
12/09477480477480+0.63%3,50023億880万+7.38%7.810.78
12/08470477470477+1.06%3,70022億9437万+7.19%7.760.78
12/07464472463472+2.61%5,50022億7032万+6.31%7.680.77
12/064604604604600%40022億1260万+3.84%7.480.75
12/054604624604600%2,00022億1260万+3.84%7.480.75
12/02461461459460-0.22%3,30022億1260万+4.07%7.480.75
12/01459465459461+0.66%1,90022億1741万+4.54%7.50.75
11/30461465449458-0.65%19,40022億298万+4.09%7.450.75
11/29462462454461+2.22%1,40022億1741万+5.01%7.50.75
11/28456465451451+0.22%2,30021億6931万+3.2%7.340.74
11/254504544484500%6,50021億6450万+3.21%7.320.73
11/24461463450450-1.75%6,80021億6450万+3.69%7.320.73
11/22441460438458+2.92%8,40022億298万+5.77%7.450.75
11/214494494454450%3,20021億4045万+3.25%7.240.73
11/18440447440445+1.6%2,50021億4045万+3.49%7.240.73
11/17433438433438+1.62%70021億678万+2.1%7.120.71
11/16430433429431+0.23%3,90020億7311万+0.94%7.010.7
11/15427432425430+1.18%6,90020億6830万+0.94%6.990.7
11/144254294214250%3,70020億4425万-0.23%6.910.69
11/11416425416425+0.95%1,10020億4425万0%6.910.69
11/10420430420421+2.43%7,10020億2501万-0.94%6.850.69
11/09435435400411-5.73%11,90019億7691万-3.29%6.690.67
11/08436436436436+0.46%20020億9716万+2.59%7.090.71
11/07433437433434+0.23%3,30020億8754万+2.36%7.060.71
11/04436440429433-2.04%3,90020億8273万+2.36%7.040.71