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
03/31435435432434-0.23%35,700177億5874万-4.41%-2.29
03/30434438432435+0.93%45,800177億9966万-4.4%-2.29
03/29427440427431-5.9%207,600176億3598万-5.27%-2.27
03/28456460456458-0.43%305,200187億4079万+0.44%-2.41
03/27461462460460-0.43%118,400188億2263万+0.88%-2.42
03/24460463460462+0.43%52,500189億446万+1.54%-2.43
03/23461462460460-0.43%44,300188億2263万+1.32%-2.42
03/224614624604620%46,200189億446万+1.99%-2.43
03/21463463460462-0.22%63,100189億446万+1.99%-2.43
03/17462463460463+0.22%39,400189億4538万+2.43%-2.44
03/16461462458462+0.22%58,900189億446万+2.21%-2.43
03/15455461454461+1.32%92,000188億6354万+2.22%-2.43
03/14456457455455-0.22%63,400186億1803万+0.89%-2.4
03/13455456455456+0.22%36,500186億5895万+1.11%-2.4
03/10454455453455+0.22%25,600186億1803万+0.89%-2.4
03/09455455453454-0.22%22,000185億7711万+0.67%-2.39
03/084554554534550%28,500186億1803万+0.89%-2.4
03/074554564544550%28,700186億1803万+1.11%-2.4
03/06455455453455+0.22%35,800186億1803万+1.11%-2.4
03/03453454452454+0.44%31,400185億7711万+0.89%-2.39
03/02454454451452-0.22%30,500184億9528万+0.44%-2.38
03/01453454451453+0.22%39,400185億3619万+0.67%-2.39
02/28454454452452-0.22%27,500184億9528万+0.44%-2.38
02/27455456452453-0.44%48,700185億3619万+0.67%-2.39
02/24454455453455+0.66%27,300186億1803万+1.34%-2.4
02/23450454450452+0.44%26,800184億9528万+0.67%-2.38
02/22448450446450+0.9%31,200184億1344万+0.45%-2.37
02/21445448444446+0.45%27,500182億4976万-0.45%-2.35
02/20444445441444+0.23%24,100181億6793万-0.89%-2.34
02/17442444441443-0.23%19,900181億2701万-1.12%-2.33
02/164454464394440%38,600181億6793万-0.89%-2.34
02/154474484404440%66,600181億6793万-0.89%-2.34
02/144444464434440%27,300181億6793万-0.89%-2.34
02/13446447439444-1.33%98,000181億6793万-1.11%-2.34
02/104504524494500%37,500184億1344万+0.22%-2.37
02/09454454449450-0.44%29,600184億1344万+0.45%-2.37
02/08456456450452-0.66%58,500184億9528万+0.89%-2.38
02/074564564534550%25,100186億1803万+1.79%-2.4
02/06454455454455+0.22%19,600186億1803万+1.79%-2.4
02/03452454452454+0.22%16,500185億7711万+2.02%-2.39
02/02453454452453+0.44%18,000185億3619万+2.03%-2.39
02/01453454450451-0.44%18,100184億5436万+1.81%-2.37
01/31449455446453+0.67%27,500185億3619万+2.49%-2.39
01/30455455445450-0.66%56,400184億1344万+2.04%-2.37
01/27449454449453+1.12%41,600185億3619万+2.95%-2.39
01/264484504474480%28,900183億3160万+2.05%-2.36
01/25448449446448+0.22%18,600183億3160万+2.28%-2.36
01/24449449447447-0.45%16,100182億9068万+2.29%-2.35
01/23447449445449+0.9%24,800183億7252万+2.75%-2.36
01/20445445442445+1.14%22,300182億884万+2.06%-2.34
01/19435440435440+1.15%19,000180億425万+1.15%-2.32
01/18440440430435-1.36%70,100177億9966万+0.23%-2.29
01/17447448441441-1.34%52,200180億4517万+1.85%-2.32
01/16449450447447-0.22%42,900182億9068万+3.23%-2.35
01/134484494474480%29,600183億3160万+3.7%-2.36
01/12450450447448-0.44%54,200183億3160万+3.94%-2.36
01/11447450447450+0.67%29,100184億1344万+4.65%-2.37
01/104484504474470%54,800182億9068万+4.2%-2.35
01/06446448445447+0.22%33,900182億9068万+4.44%-2.35
01/05443446442446+1.36%48,900182億4976万+4.45%-2.35
01/04436443436440+0.92%66,700180億425万+3.29%-2.32
2016
12/30432436432436+0.93%36,000178億4058万+2.59%-2.3
12/29429432428432+0.93%53,900176億7690万+1.89%-2.27
12/28426428426428+0.47%44,100175億1323万+0.94%-2.25
12/274264264244260%60,300174億3139万+0.71%-2.24
12/26425426425426+0.24%53,800174億3139万+0.71%-2.24
12/22426427425425-0.23%34,600173億9047万+0.71%-2.24
12/21426427426426-0.23%28,300174億3139万+0.95%-2.24
12/204264274254270%52,300174億7231万+1.18%-2.25
12/194254274254270%54,500174億7231万+1.43%-2.25
12/16426427424427+0.47%50,100174億7231万+1.67%-2.25
12/154254274244250%48,700173億9047万+1.19%-2.24
12/14425427424425+0.24%55,200173億9047万+1.43%-2.24
12/134244254234240%33,300173億4955万+1.19%-2.23
12/12423424422424+0.24%35,200173億4955万+1.19%-2.23
12/09421424421423+0.24%44,100173億863万+1.2%-2.23
12/08423424421422-0.24%40,200172億6771万+0.96%-2.22
12/074234244224230%23,400173億863万+1.2%-2.23
12/06422424422423+0.24%26,300173億863万+1.2%-2.23
12/05424424421422-0.47%41,500172億6771万+0.96%-2.22
12/02425427424424-0.47%32,100173億4955万+1.44%-2.23
12/01426429425426+0.24%62,700174億3139万+1.91%-2.24
11/30423425422425+0.47%38,800173億9047万+1.67%-2.24
11/29420424419423+0.48%37,600173億863万+1.2%-2.23
11/28418421418421+0.72%35,200172億2679万+0.72%-2.22
11/254194194174180%29,900171億404万0%-2.2
11/244184194174180%32,200171億404万0%-2.2
11/22416418416418+0.24%36,400171億404万0%-2.2
11/21416417415417+0.48%35,600170億6312万-0.24%-2.2
11/18413415413415+0.24%25,200169億8128万-0.72%-2.19
11/17413415413414-0.24%32,100169億4036万-0.96%-2.18
11/16414415413415+0.48%27,100169億8128万-0.72%-2.19
11/15413414412413+0.24%24,000168億9944万-1.2%-2.17
11/144174174124120%39,000168億5852万-1.67%-2.17
11/11414415412412-0.48%21,100168億5852万-1.67%-2.17
11/10415418412414+0.73%36,200169億4036万-1.19%-2.18
11/09416417406411-0.96%78,800168億1761万-1.91%-2.16
11/08417417415415-0.48%24,400169億8128万-0.95%-2.19
11/07417419416417-0.24%29,200170億6312万-0.48%-2.2
11/04417420415418-0.48%52,200171億404万-0.24%-2.2