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
03/31408410404405-0.49%261,500246億8916万-4.71%-3.35
03/30420423406407-3.78%495,900248億1108万-4.46%-3.37
03/29406423406423+5.49%575,600257億8645万-0.94%-3.5
03/28404411400401-0.25%793,700244億4531万-6.09%-3.32
03/27405407401402-0.99%281,700245億627万-6.07%-3.33
03/24412413404406-1.22%552,600247億5012万-5.36%-3.36
03/23413414411411-0.72%267,400250億5492万-4.64%-3.4
03/22414415412414-0.48%188,100252億3780万-4.17%-3.43
03/21417418413416-0.48%362,100247億4405万-3.7%-3.36
03/17421422418418-1.18%322,600248億6301万-3.46%-3.38
03/16422425421423+0.24%161,400251億6041万-2.31%-3.42
03/15428429421422-1.63%399,800251億93万-2.54%-3.41
03/14436437428429-1.61%442,800255億1730万-0.92%-3.47
03/13437440436436-0.68%251,100259億3366万+0.69%-3.52
03/10439441436439+0.23%277,600261億1211万+1.39%-3.55
03/09439440436438-0.45%218,700260億5263万+1.39%-3.54
03/08434441434440+0.69%471,200261億7159万+2.09%-3.56
03/07437439434437+0.46%336,100259億9314万+1.39%-3.53
03/06444444435435+0.46%832,500258億7418万+1.16%-3.52
03/03433436432433-0.23%151,400257億5522万+0.93%-3.5
03/02437438429434-0.23%445,100258億1470万+1.4%-3.51
03/01444444434435-1.14%378,300258億7418万+1.64%-3.52
02/28440445435440+0.69%614,600261億7159万+3.04%-3.56
02/274394394334370%274,700259億9314万+2.58%-3.53
02/24439441433437-0.23%276,400259億9314万+2.82%-3.53
02/23428439426438+2.34%345,900260億5263万+3.3%-3.54
02/22427429427428+0.23%114,600254億5782万+0.94%-3.46
02/21429432426427-0.7%208,400249億729万+0.95%-3.38
02/20434434430430-0.92%202,900250億8228万+1.65%-3.41
02/174324354294340%261,500253億1560万+2.6%-3.44
02/16438440430434-0.46%323,500253億1560万+2.6%-3.44
02/154404444344360%523,000254億3226万+3.32%-3.46
02/14428439424436+2.59%811,400254億3226万+3.32%-3.46
02/13425427422425+0.24%164,500247億9062万+0.71%-3.37
02/10422428422424-0.24%216,000247億3229万+0.24%-3.36
02/09420427420425+0.71%284,400247億9062万+0.47%-3.37
02/08423427420422-0.47%274,300246億1563万-0.24%-3.34
02/07424427421424-0.24%158,100247億3229万0%-3.36
02/06428429421425-0.23%321,600247億9062万+0.24%-3.37
02/03424428421426+0.47%307,700248億4895万+0.47%-3.38
02/02421430418424+1.44%1,158,200247億3229万0%-3.36
02/014174204164180%189,900243億8231万-1.42%-3.31
01/314174214174180%168,700243億8231万-1.42%-3.31
01/30419421415418+0.24%280,600243億8231万-1.42%-3.31
01/274174214174170%269,700243億2398万-1.88%-3.3
01/26416419415417+0.24%294,400243億2398万-1.88%-3.3
01/25417419414416-0.24%274,400242億6565万-2.35%-3.3
01/244144214144170%231,700243億2398万-2.11%-3.3
01/23417419412417+0.24%257,000242億3224万-2.34%-3.29
01/20420420414416-0.48%409,900241億7413万-2.8%-3.28
01/19420422416418-0.24%429,000242億9035万-2.34%-3.3
01/18420422416419-0.48%306,500243億4846万-2.1%-3.31
01/17420424418421-0.47%381,500244億6468万-1.64%-3.32
01/16426428421423-0.94%340,600245億8090万-1.4%-3.34
01/13428431426427-0.23%247,400248億1335万-0.47%-3.37
01/12432435428428-1.15%321,100248億7146万-0.47%-3.38
01/11437438432433-0.46%294,200251億6201万+0.7%-3.42
01/10439439431435-0.23%413,900252億7823万+0.93%-3.43
01/06435439434436-0.68%312,100253億3634万+0.93%-3.44
01/05433440431439+1.39%401,500255億1068万+1.62%-3.47
01/04431434429433+0.7%247,100251億6201万0%-3.42
2016
12/30427434425430+0.23%305,600250億8228万-0.92%-3.41
12/29427431422429-0.69%287,200250億2395万-1.61%-3.4
12/28421433421432+2.86%357,600251億9894万-1.14%-3.42
12/27419423417420+0.48%555,100244億9897万-4.11%-3.33
12/26417422417418-0.48%556,000243億8231万-4.78%-3.31
12/22426427420420-1.18%423,500244億9897万-4.76%-3.33
12/21435436425425-0.47%984,300247億9062万-3.85%-3.37
12/20428429424427-0.47%317,100249億729万-3.39%-3.38
12/19428433427429-0.23%287,100250億2395万-2.94%-3.4
12/16434434430430-0.92%384,600250億8228万-2.93%-3.41
12/15432434428434+0.93%368,400253億1560万-2.03%-3.44
12/14437438430430-1.6%377,300250億8228万-2.71%-3.41
12/13430439428437+2.34%445,300254億9059万-1.13%-3.46
12/12422430422427+0.47%442,500249億729万-3.39%-3.38
12/09415429414425+1.19%561,200247億9062万-3.85%-3.37
12/08425430420420-2.78%718,800244億9897万-5.19%-3.33
12/07436436431432-1.14%327,400251億9894万-2.7%-3.42
12/064394464334370%342,500254億9059万-2.02%-3.46
12/05425439424437-1.35%543,500254億9059万-2.02%-3.46
12/02450451441443-1.34%355,500258億4058万-0.89%-3.51
12/01456456449449-0.88%377,100261億9057万+0.22%-3.56
11/30452456452453-0.22%205,100264億2389万+1.12%-3.59
11/29453461453454-0.87%206,500264億8222万+1.11%-3.6
11/284554614534580%192,400267億1554万+2%-3.63
11/25465466449458-1.51%604,300267億1554万+1.78%-3.63
11/24465469461465+1.75%545,300271億2386万+3.33%-3.69
11/22457460451457+0.88%416,600266億5721万+1.56%-3.62
11/21452456446453-0.44%270,900263億1290万+0.44%-3.57
11/18462462452455-0.66%400,700264億2908万+0.66%-3.59
11/17478483453458+2.69%2,395,000266億333万+1.33%-3.61
11/16440451436446+2.76%416,000259億630万-1.55%-3.52
11/15440448434434+0.46%436,500251億8095万-4.62%-3.42
11/14433435427432-1.82%355,800250億6491万-5.47%-3.41
11/11440441432440-0.23%228,700255億2908万-4.35%-3.47
11/10446446431441+6.52%357,600255億8710万-4.75%-3.48
11/09436441402414-4.61%791,800240億2054万-11.16%-3.26
11/08444449433434-0.46%266,800251億8095万-7.46%-3.42
11/07432441431436+1.4%180,200252億9700万-7.43%-3.44
11/04436438430430-2.49%383,300249億4887万-9.28%-3.39