株価チャート

2016/09/23~2017/03/28

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
03/28449449449449-0.66%4009億6175万0%16.30.4
03/27449452449452+0.67%7009億6818万+0.89%16.410.4
03/24449449449449+1.81%2009億6175万+0.22%16.30.4
03/22441441441441-1.56%1009億4462万-1.34%16.010.39
03/21447450447448+0.67%2,0009億5961万+0.22%16.270.4
03/17452452444445-1.55%4009億5319万-0.45%16.160.4
03/15452452452452-3%1,0009億6818万+1.35%16.410.4
03/14451466451466+3.56%1,4009億9817万+4.48%16.920.42
03/10450450450450+0.67%3009億6390万+1.12%16.340.4
03/08449449447447-1.32%1,0009億5747万+0.45%16.230.4
03/07447453447453+2.03%8009億7032万+1.8%16.450.4
03/06450450444444-1.77%1,3009億5104万0%16.120.4
03/03450452447452+1.12%2,2009億6818万+1.8%16.410.4
03/02455455447447-1.76%1,7009億5747万+0.68%16.230.4
03/01455455455455+0.44%1,1009億7461万+2.48%16.520.41
02/28453453453453-0.22%1009億7032万+2.26%16.450.4
02/27447455447454+1.57%1,0009億7246万+2.71%16.490.41
02/244554554474470%7009億5747万+1.59%16.230.4
02/23447448447447+1.36%6009億5747万+1.59%16.230.4
02/22451451441441-0.9%7009億4462万+0.46%16.010.39
02/20431445431445-0.45%2,8009億5319万+1.37%16.160.4
02/174464474464470%8009億5747万+2.05%16.230.4
02/16452455447447+0.68%1,6009億5747万+2.29%16.230.4
02/15442470442444+0.45%2,7009億5104万+1.83%16.120.4
02/14440442440442-0.23%7009億4676万+1.61%16.050.4
02/13443443443443+1.84%5009億4890万+2.07%16.090.4
02/10435436434435-0.23%2,3009億3177万+0.69%15.80.39
02/09449449436436-1.58%1,1009億3391万+1.16%15.830.39
02/07433445429443+2.31%1,2009億4890万+3.02%16.090.4
02/06441441433433+0.7%2009億2748万+0.93%15.720.39
02/03440440430430-2.27%1,4009億2106万+0.47%15.610.38
02/02449449440440-2%5009億4248万+3.04%15.980.39
02/01443449441449+1.35%2,7009億6175万+5.4%16.30.4
01/31445445437443-1.56%1,6009億4890万+4.24%16.090.4
01/30458458450450+1.58%1,4009億6390万+6.13%16.340.4
01/274364434354430%1,1009億4890万+4.98%16.090.4
01/264434434434430%1009億4890万+5.23%16.090.4
01/25450451443443-1.34%3,3009億4890万+5.48%16.090.4
01/24438455433449+5.65%14,8009億6175万+7.16%16.30.4
01/23430430425425+0.71%5009億1035万+1.92%15.430.38
01/20420422420422-0.71%4009億392万+1.2%15.320.38
01/19426426425425-0.47%8009億1035万+1.92%15.430.38
01/18435435427427-1.61%2,0009億1463万+2.64%15.510.38
01/17435441434434+1.88%1,6009億2962万+4.33%15.760.39
01/16428428426426+1.43%5009億1249万+2.4%15.470.38
01/13427427420420-0.47%6008億9964万+0.96%15.250.38
01/124224224224220%1009億392万+1.44%15.320.38
01/11425426422422-0.71%6009億392万+1.44%15.320.38
01/10415427415425+2.91%2,5009億1035万+2.16%15.430.38
01/06412413412413-0.24%8008億8464万-0.72%150.37
01/05411414411414+1.47%3008億8678万-0.72%15.030.37
01/04414414406408+0.49%1,1008億7393万-2.16%14.820.36
2016
12/30408408405406-0.98%1,7008億6965万-2.64%14.740.36
12/29411411410410+0.24%1,2008億7822万-1.68%14.890.37
12/28408409408409-0.49%1,0008億7607万-1.92%14.850.37
12/27411411411411-1.2%2008億8036万-1.44%14.920.37
12/26416416416416-0.24%5008億9107万0%15.110.37
12/22411417411417+1.21%6008億9321万+0.24%15.140.37
12/214124124124120%3008億8250万-0.96%14.960.37
12/20420420412412-0.24%4,6008億8250万-0.96%14.960.37
12/19413421413413+0.24%5008億8464万-0.72%150.37
12/16416421412412-0.72%5,6008億8250万-1.44%14.960.37
12/154144154144150%6008億8893万-0.72%15.070.37
12/13415415415415-0.24%3008億8893万-0.72%15.070.37
12/09416416413416+0.73%3,0008億9107万-0.48%15.110.37
12/08419419413413-0.72%1,7008億8464万-0.96%150.37
12/07415416415416-1.42%2008億9107万-0.24%15.110.37
12/05419422419422-1.17%3,1009億392万+1.44%15.320.38
12/02423427423427+0.95%3,0009億1463万+2.89%15.510.38
12/01426426421423+0.48%1,6009億606万+2.17%15.360.38
11/30415422415421-1.41%1,5009億178万+1.94%15.290.38
11/29427427427427-0.23%4009億1463万+3.64%15.510.38
11/25429429428428+0.71%4009億1677万+4.39%15.540.38
11/24427427425425-0.47%7009億1035万+3.91%15.430.38
11/21424427424427+0.95%6009億1463万+4.66%15.510.38
11/18414423406423+3.93%4,3009億606万+4.19%15.360.38
11/17400407399407-0.25%1,4008億7179万+0.49%14.780.36
11/154124124084080%1,3008億7393万+0.74%14.820.36
11/14408408408408+2%2008億7393万+0.99%14.820.36
11/11425425400400-2.2%2,0008億5680万-0.74%14.530.36
11/10410410398409+2%2,2008億7607万+1.49%14.850.37
11/09407407401401-3.14%3008億5894万-0.25%14.560.36
11/08414414414414-0.24%7008億8678万+2.99%15.030.37
11/07412415412415-2.35%5008億8893万+3.23%15.070.37
11/04464472425425-6.8%2,7009億1035万+5.99%15.430.38
11/02423456423456+9.88%9009億7675万+14%16.560.41
11/01415415415415+2.47%3008億8893万+4.53%15.070.37
10/31405405405405-3.57%1008億6751万+2.02%14.710.36
10/25410420410420+5%5008億9964万+6.06%15.250.38
10/214004004004000%6008億5680万+1.52%14.530.36
10/194004004004000%3008億5680万+1.52%14.530.36
10/12396400396400+1.01%8008億5680万+1.78%14.530.36
10/113963963963960%2008億4823万+0.76%14.380.35
10/073963963963960%1008億4823万+0.76%14.380.35
10/043963963963960%1008億4823万+0.76%14.380.35
10/03396396396396+2.86%1008億4823万+0.76%14.380.35
09/29385385385385-2.04%1008億2467万-2.04%14.40.35
09/27393393393393-0.76%1008億4180万0%14.70.36
09/263963963963960%4008億4823万+0.76%14.810.36
09/23396396396396+0.51%8008億4823万+0.76%14.810.36