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
03/31218218210210-2.33%61,70095億5017万-1.87%10.040.37
03/30210216210215+0.47%45,90097億7755万+0.47%10.280.38
03/29218218214214-0.93%47,30097億3207万+0.47%10.240.38
03/28217218212216+1.89%185,10098億2303万+1.41%10.330.39
03/27206217206212+2.42%111,70096億4112万-0.47%10.140.38
03/24207209206207+0.49%76,60094億1373万-2.82%9.90.37
03/23212212206206-1.9%59,00093億6826万-3.29%9.850.37
03/22206210205210-0.94%66,90095億5017万-1.41%10.040.37
03/21217217212212-1.4%23,30096億4112万-0.47%10.140.38
03/17217220215215-3.15%33,60097億7755万+1.42%10.280.38
03/16217222213222+2.78%45,000100億9589万+4.72%10.620.4
03/15223223214216-2.7%51,80098億2303万+2.37%10.330.39
03/142242242212220%38,500100億9589万+5.71%10.620.4
03/13223224219222+0.45%39,200100億9589万+6.22%10.620.4
03/10222224220221+0.45%54,500100億5041万+6.25%10.570.39
03/09219220218220+0.92%31,400100億494万+6.28%10.520.39
03/08218218215218+0.46%33,50099億1398万+5.83%10.430.39
03/07214218212217+1.4%57,30098億6850万+5.34%10.380.39
03/062122152122140%59,60097億3207万+4.39%10.240.38
03/03215215213214-0.47%42,40097億3207万+4.9%10.240.38
03/02209216208215+2.87%63,60097億7755万+5.91%10.280.38
03/01209210206209+1.46%28,40095億469万+3.47%100.37
02/282082092032060%44,50093億6826万+1.98%9.850.37
02/27205207204206-0.48%32,90093億6826万+2.49%9.850.37
02/24206208204207+0.49%24,00094億1373万+3.5%9.90.37
02/23205206205206+0.49%10,80093億6826万+3%9.850.37
02/22208208205205-1.44%21,10093億2278万+3.02%9.810.37
02/21207208206208-0.48%31,30094億5921万+4.52%9.950.37
02/20211211205209+0.48%29,50095億469万+5.56%100.37
02/172082092072080%24,30094億5921万+5.58%9.950.37
02/16207210205208+0.48%30,50094億5921万+5.58%9.950.37
02/152072092052070%64,70094億1373万+5.61%9.90.37
02/14208212204207+0.98%64,50094億1373万+5.61%9.90.37
02/13204207204205-0.97%58,70093億2278万+5.13%9.810.37
02/10202213202207+2.99%186,60094億1373万+6.15%9.90.37
02/09199201198201+1.01%40,50091億4087万+3.61%9.610.36
02/08198199197199+1.02%11,80090億4992万+2.58%9.520.35
02/07197199196197+0.51%29,40089億5896万+2.07%9.420.35
02/06198200196196-0.51%20,20089億1349万+1.55%9.380.35
02/03196204192197+0.51%88,70089億5896万+2.07%9.420.35
02/02195197194196+0.51%49,90089億1349万+2.08%9.380.35
02/01197199194195-1.02%57,00088億6801万+1.56%9.330.35
01/31199206196197-2.48%132,30089億5896万+2.6%9.420.35
01/30191208191202+5.76%201,50091億8635万+5.21%9.660.36
01/27193193191191-1.04%27,20086億8610万0%9.140.34
01/26191193191193+1.05%32,20087億7706万+1.05%9.230.34
01/25191193189191+1.06%22,60086億8610万0%9.140.34
01/24190190188189-0.53%10,10085億9515万-1.05%9.040.34
01/23189190186190-0.52%7,10086億4063万-1.04%9.090.34
01/20191192189191-0.52%25,60086億8610万-0.52%9.140.34
01/19191192188192+1.05%25,30087億3158万0%9.180.34
01/18186191185190+0.53%20,00086億4063万-1.04%9.090.34
01/17193193187189-2.07%31,30085億9515万-1.56%9.040.34
01/161931931911930%13,60087億7706万+0.52%9.230.34
01/13192194190193-0.52%32,10087億7706万+0.52%9.230.34
01/12195195193194-0.51%28,50088億2253万+1.04%9.280.35
01/111961961931950%10,40088億6801万+2.09%9.330.35
01/10195198194195+0.52%46,90088億6801万+2.09%9.330.35
01/061961961921940%32,60088億2253万+1.57%9.280.35
01/051951961931940%27,80088億2253万+1.57%9.280.35
01/04193194189194+2.65%33,90088億2253万+1.57%9.280.35
2016
12/301861901861890%16,10085億9515万-0.53%9.040.34
12/291891891851890%30,50085億9515万-0.53%9.040.34
12/28190190186189+1.07%20,80085億9515万-0.53%9.040.34
12/27186188184187-0.53%33,90085億419万-1.58%8.940.33
12/261861901861880%34,90085億4967万-0.53%8.990.34
12/221881891861880%20,30085億4967万-0.53%8.990.34
12/21192192186188-2.59%37,50085億4967万-0.53%8.990.34
12/20194194191193-0.52%30,90087億7706万+2.66%9.230.34
12/19190194188194+0.52%40,60088億2253万+3.19%9.280.35
12/16193194192193-1.03%20,00087億7706万+3.21%9.230.34
12/15191196191195+1.04%32,10088億6801万+4.84%9.330.35
12/141911941901930%31,90087億7706万+4.32%9.230.34
12/13191194191193-1.03%34,10087億7706万+4.89%9.230.34
12/121952001931950%57,00088億6801万+5.98%9.330.35
12/091951951931950%36,30088億6801万+6.56%9.330.35
12/08192195191195+2.63%36,10088億6801万+7.14%9.330.35
12/07190192186190+0.53%52,30086億4063万+4.97%9.090.34
12/06190190187189+2.16%56,70085億9515万+4.42%9.040.34
12/05185187183185-1.07%30,00084億1324万+2.78%8.850.33
12/02184188184187-1.06%48,90085億419万+3.89%8.940.33
12/01189193187189-0.53%66,00085億9515万+5.59%9.040.34
11/30189193188190+0.53%59,10086億4063万+6.74%9.090.34
11/29188190186189+0.53%33,20085億9515万+6.18%9.040.34
11/28187188183188+1.62%71,70085億4967万+6.21%8.990.34
11/25184186182185+0.54%36,30084億1324万+5.11%8.850.33
11/241851861811840%21,50083億6776万+5.14%8.80.33
11/221831861831840%27,20083億6776万+5.14%8.80.33
11/21184186182184+1.66%32,90083億6776万+5.75%8.80.33
11/18180186180181+0.56%74,80082億3133万+4.62%8.660.32
11/17179181178180+0.56%20,00081億8586万+4.65%8.610.32
11/16179181178179+1.13%31,40081億4038万+4.68%8.560.32
11/151781791771770%12,90080億4942万+3.51%8.470.32
11/14177180176177+1.72%29,10080億4942万+4.12%8.470.32
11/11175175172174-0.57%24,20079億1299万+2.35%8.320.31
11/10174175170175+5.42%14,90079億5847万+2.94%8.370.31
11/09173175166166-5.14%48,20075億4918万-1.78%7.940.3
11/08177177173175-0.57%10,50079億5847万+3.55%8.370.31
11/07174176174176+0.57%16,10080億395万+4.76%8.420.31
11/041741761731750%17,00079億5847万+4.17%8.370.31