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
03/31431449364379-3.07%1,718,20072億218万+14.5%-7.08
03/30375391362391+25.72%189,20074億3021万+18.84%-7.3
03/29306315306311+1.97%3,40059億996万-4.89%-5.81
03/28303309303305-0.97%9,50057億9595万-7.01%-5.69
03/27311312306308-1.91%9,20058億5295万-6.38%-5.75
03/24315315311314-0.63%5,30059億6697万-5.42%-5.86
03/23316322313316-0.94%10,00060億498万-5.39%-5.9
03/22330330319319-2.15%14,70060億6199万-5.34%-5.96
03/21333333324326-2.1%10,30061億9501万-3.83%-6.09
03/173333373303330%14,50063億2803万-1.19%-6.22
03/16332340331333-0.6%12,50063億2803万-0.6%-6.22
03/15340345335335-1.18%16,90063億6604万+0.6%-6.25
03/143373423373390%5,70064億4205万+2.42%-6.33
03/13342348338339-1.45%25,00064億4205万+3.04%-6.33
03/10345366341344+1.18%92,80065億3707万+5.2%-6.42
03/09338371331340+1.8%261,50064億6105万+4.94%-6.35
03/08329335329334+2.45%13,60063億4704万+3.73%-6.24
03/07333333326326-2.69%22,20061億9501万+1.88%-6.09
03/06337338321335-0.59%95,50063億6604万+5.35%-6.25
03/03320387319337+6.31%1,008,60064億404万+6.65%-6.29
03/02324325310317+0.32%53,20060億2398万+0.96%-5.92
03/01328328315316-1.86%24,90060億498万+0.96%-5.9
02/283203283203220%23,70061億1900万+3.21%-6.01
02/27321323316322-2.13%29,70061億1900万+3.87%-6.01
02/24328335326329-0.9%41,00062億5202万+6.47%-6.14
02/233383383313320%31,90063億903万+8.14%-6.2
02/22336336329332-2.06%66,30063億903万+8.85%-6.2
02/21348350336339-2.87%92,60064億4205万+11.51%-6.33
02/20360360338349-3.06%170,10066億3208万+15.56%-6.52
02/17363372351360-4%158,50068億4112万+20%-6.72
02/16387389356375-4.09%391,30071億2616万+26.26%-7
02/15438446382391+6.83%1,883,50074億3021万+33.45%-7.3
02/14366366360366+27.97%325,80069億5514万+26.21%-6.83
02/13283286282286+1.78%3,80054億3489万-0.35%-5.34
02/102842842812810%1,20053億3987万-2.09%-5.25
02/09282284281281-0.35%2,20053億3987万-2.43%-5.25
02/08286286282282-1.05%80053億5887万-2.08%-5.27
02/07281285280285+0.35%60054億1588万-1.38%-5.32
02/06282284282284+0.71%1,70053億9688万-1.73%-5.3
02/032822852822820%3,80053億5887万-2.42%-5.27
02/022782822782820%3,50053億5887万-2.76%-5.27
02/01282285279282-0.35%4,60053億5887万-2.76%-5.27
01/31285285282283-0.7%40053億7788万-2.41%-5.28
01/30287287281285-0.7%4,60054億1588万-2.06%-5.32
01/272882892842870%2,40054億5389万-1.37%-5.36
01/262872882862870%4,90054億5389万-1.71%-5.36
01/25286291286287+0.7%4,70054億5389万-1.71%-5.36
01/242852882852850%3,10054億1588万-2.4%-5.32
01/23284285284285-1.04%4,30054億1588万-2.73%-5.32
01/20290290285288-0.69%7,10054億7289万-2.04%-5.38
01/19292293290290-0.68%10,20055億1090万-1.36%-5.41
01/18290295290292+0.69%11,80055億4890万-0.68%-5.45
01/17291292290290-0.68%2,60055億1090万-1.36%-5.41
01/16294294290292+0.69%1,40055億4890万-1.02%-5.45
01/13289294287290-1.36%15,30055億1090万-1.69%-5.41
01/122972972902940%12,30055億8691万0%-5.49
01/11290299290294-1.01%17,10055億8691万+0.34%-5.49
01/103003002952970%3,90056億4392万+1.37%-5.55
01/06295300294297+0.68%9,80056億4392万+1.71%-5.55
01/05291295291295+1.03%6,00056億591万+1.37%-5.51
01/04293293292292-0.34%5,60055億4890万+0.34%-5.45
2016
12/30290295290293-0.34%3,70016億845万+0.69%-1.58
12/29290295289294+0.34%9,40016億1394万+1.03%-1.59
12/28288294288293+1.38%7,40016億845万+1.03%-1.58
12/27293296289289-0.34%5,20015億8649万-0.34%-1.56
12/26293293290290-1.02%3,50015億9198万-0.34%-1.56
12/22291293289293+0.69%2,90016億845万+1.03%-1.58
12/21291294291291-0.68%3,70015億9747万+0.34%-1.57
12/20300300286293-1.68%10,20016億845万+1.03%-1.58
12/19296302295298+1.36%9,80016億3590万+2.76%-1.61
12/16298298293294-1.34%9,20016億1394万+1.38%-1.59
12/152983052952980%7,30016億3590万+2.76%-1.61
12/14308309298298-1.65%17,10016億3590万+3.11%-1.61
12/13291323291303+4.48%71,90016億6334万+4.84%-1.63
12/12299299290290-1.36%8,90015億9198万+0.35%-1.56
12/09305308292294-2.97%19,10016億1394万+1.38%-1.59
12/08325325298303-4.42%97,00016億6334万+4.12%-1.63
12/07278355270317+13.21%659,00017億4020万+8.93%-1.71
12/06270281270280+3.7%12,80015億3708万-4.11%-1.51
12/05275275269270-1.46%10,70014億8219万-8.16%-1.46
12/02279280272274-3.18%9,50015億415万-7.43%-1.48
12/01281283276283+1.8%6,40015億5355万-5.03%-1.53
11/30283283277278-0.71%2,60015億2610万-7.33%-1.5
11/29288292269280-2.1%23,30015億3708万-7.28%-1.51
11/28286286285286-0.35%5,80015億7002万-5.92%-1.54
11/25288294287287-0.35%4,40015億7551万-5.9%-1.55
11/24292293286288-0.69%17,30015億8100万-6.19%-1.55
11/22293294290290-0.68%4,10015億9198万-5.84%-1.56
11/21291292291292-0.34%60016億296万-5.81%-1.57
11/18287298287293+1.74%7,10016億845万-5.79%-1.58
11/17288290288288-0.69%3,10015億8100万-7.69%-1.55
11/16289293287290+0.35%6,20015億9198万-7.64%-1.56
11/15294294289289-1.37%3,30015億8649万-8.54%-1.56
11/14291298289293+0.69%2,10016億845万-7.57%-1.58
11/11299299290291-1.36%10,10015億9747万-8.49%-1.57
11/10283307283295+8.86%17,40016億1943万-7.81%-1.59
11/09302308260271-10.86%24,90014億8768万-15.58%-1.46
11/08307307303304+0.66%2,60016億6883万-5.88%-1.64
11/07301305301302+0.33%2,30016億5785万-6.79%-1.63
11/04321321301301-6.23%16,20016億5236万-7.38%-1.62