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
03/31309309303305-0.65%4,10028億4272万+0.33%25.530.38
03/303033073033070%5,70028億6136万+0.66%25.70.38
03/29304310300307+2.68%9,30028億6136万+0.66%25.70.38
03/28303303298299-0.99%2,30027億8679万-2.29%25.030.37
03/27300302299302+1%70028億1476万-1.63%25.280.37
03/243003072992990%6,00027億8679万-2.92%25.030.37
03/23301301299299-0.66%3,40027億8679万-3.24%25.030.37
03/22302302301301-0.66%1,70028億544万-2.9%25.20.37
03/21304307303303-0.33%6,10028億2408万-2.26%25.370.37
03/17308310304304-0.33%19,50028億3340万-2.25%25.450.37
03/16306307304305+0.33%4,20028億4272万-1.93%25.530.38
03/15307310303304-0.65%18,60028億3340万-2.25%25.450.37
03/14303306302306+1.32%12,60028億5204万-1.61%25.620.38
03/13308308302302-1.63%9,80028億1476万-2.58%25.280.37
03/10309310303307+1.99%8,20028億6136万-0.97%25.70.38
03/09303304301301-0.66%5,00028億544万-2.9%25.20.37
03/08306307302303-0.66%5,50028億2408万-2.26%25.370.37
03/07313313305305-1.29%5,80028億4272万-1.61%25.530.38
03/06305312303309+1.98%14,50028億8000万-0.32%25.870.38
03/03302309302303+0.33%8,70028億2408万-2.26%25.370.37
03/02305308302302-0.33%7,20028億1476万-2.58%25.280.37
03/01307307302303-0.66%4,00028億2408万-2.26%25.370.37
02/28312312304305-0.65%20,20028億4272万-1.61%25.530.38
02/27313313307307-1.29%11,80028億6136万-0.97%25.70.38
02/24319319310311-2.51%14,20028億9864万+0.32%26.040.38
02/23318324318319-1.24%4,70029億7320万+2.9%26.70.39
02/22325332322323-0.92%6,40030億1048万+4.19%27.040.4
02/21319331318326+0.93%4,40030億3845万+5.5%27.290.4
02/203253303213230%21,10030億1048万+4.53%27.040.4
02/173293293143230%12,20030億1048万+4.87%27.040.4
02/16323325309323+0.31%16,90030億1048万+4.87%27.040.4
02/15330338320322+1.58%31,40030億116万+4.55%26.960.4
02/14315320312317+1.6%21,90029億5456万+2.92%26.540.39
02/13309313309312+0.97%10,60029億796万+1.3%26.120.38
02/10302310302309+1.98%13,60028億8000万0%25.870.38
02/093003053003030%12,90028億2408万-1.94%25.370.37
02/08303303299303+0.66%5,10028億2408万-2.26%25.370.37
02/07301302295301-0.33%12,70028億544万-2.9%25.20.37
02/06302302300302+1%4,30028億1476万-2.89%25.280.37
02/03299302298299-0.99%3,50027億8679万-4.17%25.030.37
02/02303304298302+1%4,30028億1476万-3.51%25.280.37
02/01302303296299-1.32%11,00027億8679万-4.47%25.030.37
01/31302305301303+0.66%3,90028億2408万-3.5%25.370.37
01/30304304298301+0.33%14,60028億544万-4.14%25.20.37
01/27300306300300-1.64%22,10027億9612万-4.76%25.110.37
01/26307307305305-0.65%2,00028億4272万-3.17%25.530.38
01/252993092973070%11,10028億6136万-2.85%25.70.38
01/24310310305307-1.6%5,90028億6136万-3.46%25.70.38
01/233123123073120%9,00029億796万-2.19%26.120.38
01/20311314307312+0.32%8,70029億796万-2.8%26.120.38
01/19310312309311+0.65%4,30028億9864万-4.01%26.040.38
01/18310315309309+0.32%5,70028億8000万-5.21%25.870.38
01/17318320308308-2.84%9,20028億7068万-6.1%25.780.38
01/16317324317317+0.32%9,10029億5456万-4.52%26.540.39
01/13315320311316-0.63%13,10029億4524万-5.39%26.450.39
01/12324324316318-2.75%21,80029億6388万-5.36%26.620.39
01/11326330323327+0.93%23,70030億4777万-2.97%27.370.4
01/10319325319324+1.57%19,10030億1980万-4.14%27.120.4
01/06321322319319-1.24%14,00029億7320万-6.18%26.70.39
01/05320327319323+0.94%22,70030億1048万-5.28%27.040.4
01/04323339316320+1.27%41,10029億8252万-6.71%26.790.39
2016
12/30319323313316-2.17%23,70029億4524万-8.67%26.450.39
12/29330330319323-0.62%36,60030億1048万-7.71%27.040.4
12/28318348312325-0.91%54,20030億2913万-7.93%27.210.4
12/27320363315328+7.89%256,90030億5709万-7.87%27.460.4
12/26304309301304-1.3%45,00028億3340万-15.08%25.450.37
12/22312327306308-3.75%23,90028億7068万-14.68%25.780.38
12/21317330315320+0.95%44,90029億8252万-11.6%26.790.39
12/20313318307317+1.93%28,50029億5456万-12.91%26.540.39
12/19317320306311-4.01%65,00028億9864万-15.03%26.040.38
12/16352352323324-5.26%76,00030億1980万-11.48%27.120.4
12/15359359341342-2.56%54,90031億8757万-6.56%28.630.42
12/14362368351351-3.31%108,60032億7146万-3.04%29.380.43
12/13366371363363-1.36%35,90033億8330万+0.83%30.390.45
12/12374384363368+0.55%77,40034億2990万+3.37%30.810.45
12/09380380361366-2.14%41,30034億1126万+3.68%30.640.45
12/08385390374374-2.86%86,20034億8582万+6.86%31.310.46
12/07373415373385+3.22%369,60035億8835万+10.63%32.230.47
12/06370396346373+3.04%533,70034億7650万+7.8%31.230.46
12/05347404343362+3.13%581,70033億7398万+5.23%30.30.45
12/02364365345351-1.68%112,40032億7146万+2.33%29.380.43
12/01361368357357-1.11%86,90033億2738万+4.39%29.890.44
11/303723783583610%137,00033億6466万+6.18%30.220.44
11/29372372356361-2.7%122,30033億6466万+6.49%30.220.44
11/28372387363371-2.37%188,40034億5786万+9.44%31.060.46
11/25425467380380-8.87%1,197,70035億4175万+12.09%31.810.47
11/24400429395417+2.21%216,60038億8660万+23.01%34.910.51
11/22390410385408+1.24%141,10038億272万+20.71%34.160.5
11/21384429382403+7.18%804,60037億5612万+18.88%33.740.5
11/18364388358376+3.01%163,20035億447万+11.57%31.480.46
11/17345405341365+3.4%576,80034億194万+8.31%30.560.45
11/16399413347353-1.94%579,50032億9010万+5.69%29.550.43
11/15377383340360-3.74%837,80033億5534万+9.42%30.140.44
11/14306374305374+27.21%864,80034億8582万+15.43%31.310.46
11/11314333286294-10.91%225,30027億4019万-7.55%24.610.36
11/10272338269330+27.91%734,90030億7573万+4.76%27.630.41
11/09281287236258-8.19%41,90024億466万-16.77%21.60.32
11/08286289281281+1.08%22,10026億1903万-9.06%23.520.35
11/07272288271278-0.36%34,80025億9107万-9.15%23.270.34
11/04303315277279-7%103,40026億39万-8.22%23.360.34