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
03/31306310301305-0.33%56,10032億6237万-3.17%-0.69
03/30317317303306-4.38%57,40032億7307万-2.86%-0.7
03/29321322317320-1.54%24,90034億2282万+1.59%-0.73
03/28320325314325+1.56%84,60034億7630万+3.83%-0.74
03/27320323317320-1.54%36,10034億2282万+2.56%-0.73
03/243233283233250%48,60034億7630万+4.84%-0.74
03/23330330321325+0.31%100,10034億7630万+5.52%-0.74
03/22316325311324+1.25%86,60034億6560万+5.88%-0.74
03/21326328320320-0.93%80,90034億2282万+4.92%-0.73
03/17316330315323+1.25%185,20034億5491万+6.6%-0.74
03/16309319307319+3.57%45,70034億1212万+5.63%-0.73
03/15316316308308-2.53%53,00032億9446万+2.67%-0.7
03/14311317310316+1.28%26,10033億8003万+5.69%-0.72
03/13308315307312+1.63%45,90033億3725万+4.7%-0.71
03/10310310305307-0.65%50,00032億8377万+3.37%-0.7
03/09316319307309-3.13%104,70033億516万+4.39%-0.7
03/08324328312319-1.54%89,60034億1212万+8.14%-0.73
03/07326329323324-0.31%78,00034億6560万+10.2%-0.74
03/06313325312325+3.83%119,30034億7630万+11.3%-0.74
03/03313317309313+0.97%108,80033億4794万+7.56%-0.71
03/02306310304310+1.64%63,30033億1585万+7.27%-0.71
03/013073072973050%148,10032億6237万+5.9%-0.69
02/28310313303305-2.87%106,00032億6237万+6.27%-0.69
02/27307316300314+5.02%244,50033億5864万+9.79%-0.71
02/24305347297299-0.33%1,986,50031億9819万+4.91%-0.68
02/23296310294300+1.35%123,40032億889万+5.63%-0.68
02/22287300287296+3.14%146,40031億6611万+4.59%-0.67
02/21284287284287+0.7%23,10030億6984万+1.77%-0.65
02/20287287284285-0.35%14,70030億4845万+1.06%-0.65
02/17282286281286+1.78%24,70030億5914万+1.42%-0.65
02/16286289281281+2.18%123,30030億566万-0.35%-0.64
02/15276277274275-0.72%25,50029億4148万-2.14%-0.63
02/14280280272277-2.12%61,30029億6288万-1.42%-0.63
02/13283283273283-1.39%94,70030億2705万+0.71%-0.64
02/10289289283287+1.06%19,60030億6984万+2.14%-0.65
02/09283285281284+0.35%17,10030億3775万+1.07%-0.65
02/08284284280283-0.35%21,80030億2705万+1.07%-0.64
02/07287287281284-1.39%16,10030億3775万+1.79%-0.65
02/06289289281288+1.05%11,40030億8054万+3.6%-0.66
02/03285290280285+0.35%22,70030億4845万+2.89%-0.65
02/02285288284284-1.05%20,80030億3775万+2.53%-0.65
02/01288295286287+0.35%43,40030億6984万+3.99%-0.65
01/31292292281286+2.14%122,10030億5914万+4%-0.65
01/30281281278280-0.36%10,80029億9496万+2.56%-0.64
01/27281283279281+0.36%14,30030億566万+2.93%-0.64
01/262802832782800%26,50029億9496万+2.94%-0.64
01/25278282278280+0.72%12,10029億9496万+2.94%-0.64
01/242772782762780%4,90029億7357万+2.58%-0.63
01/23279279274278-0.36%23,40029億7357万+2.58%-0.63
01/20275280275279+0.72%26,70029億8427万+3.33%-0.64
01/19280280275277-1.42%36,50029億6288万+2.59%-0.63
01/18280282276281+0.36%18,60030億566万+4.46%-0.64
01/17281285280280-1.06%54,00029億9496万+4.48%-0.64
01/16285295283283+0.35%76,20030億2705万+5.6%-0.64
01/13277283275282+2.55%93,20030億1636万+5.62%-0.64
01/122762782692750%44,30029億4148万+3.38%-0.63
01/11275278272275+0.36%23,40029億4148万+3.77%-0.63
01/10275276271274-0.36%37,60029億3079万+3.4%-0.62
01/06270276269275+0.36%34,30029億4148万+4.17%-0.63
01/05272275269274+1.11%26,30029億3079万+4.18%-0.62
01/04268271264271+3.04%45,90028億9870万+3.44%-0.62
2016
12/30260268260263+0.38%20,20028億1313万+0.77%-0.6
12/29262266259262-0.38%29,50028億243万+0.38%-0.6
12/28264267262263-1.13%27,40028億1313万+1.15%-0.6
12/27261271260266+2.31%68,80028億4522万+2.7%-0.61
12/262592612542600%63,60027億8104万+0.78%-0.59
12/222602622582600%41,10027億8104万+0.78%-0.59
12/21261264260260-1.14%63,00027億8104万+1.17%-0.59
12/20264266260263-0.75%37,90028億1313万+2.33%-0.6
12/19266268264265-0.38%20,00028億3452万+3.52%-0.6
12/16269270265266-1.48%17,80028億4522万+4.31%-0.61
12/15267274267270+1.12%36,40028億8800万+6.3%-0.62
12/14271272265267-0.74%66,10028億5591万+5.95%-0.61
12/13265272264269+1.89%46,90028億7731万+6.75%-0.61
12/12266267263264+0.38%25,80028億2382万+4.35%-0.6
12/09261265261263+0.77%31,70028億1313万+3.95%-0.6
12/08264265260261-0.76%19,00027億9173万+3.16%-0.59
12/07264265258263+0.38%35,70028億1313万+3.54%-0.6
12/06262263260262+0.38%33,90028億243万+2.75%-0.6
12/05259262258261+1.16%15,60027億9173万+1.95%-0.59
12/02260265258258-1.15%24,00027億5965万+0.78%-0.59
12/01262265260261+1.56%129,80027億9173万+1.56%-0.59
11/30252261252257+2.39%63,20027億4895万-0.39%-0.59
11/29249252246251+0.8%45,50026億8477万-3.09%-0.57
11/28251252249249-0.8%40,00026億6338万-4.23%-0.57
11/25250260250251+2.03%98,20026億8477万-3.83%-0.57
11/24247249244246+0.41%38,20026億3129万-6.11%-0.56
11/22245247243245-0.41%26,40026億2059万-6.84%-0.56
11/21244246243246+0.82%19,70026億3129万-6.82%-0.56
11/18246246242244-0.41%20,80026億990万-7.92%-0.56
11/17245246242245+0.41%19,60026億2059万-7.89%-0.56
11/162432462402440%34,70026億990万-8.27%-0.56
11/15243245240244+0.83%32,60026億990万-8.61%-0.56
11/14243244240242+0.41%23,00025億8850万-9.7%-0.55
11/11245245237241+0.84%64,60025億7781万-10.41%-0.55
11/10247247239239+3.46%88,70025億5642万-11.48%-0.54
11/09235250230231-15.38%302,60024億7084万-14.76%-0.53
11/08273274269273+0.37%14,60029億2009万+0.37%-0.62
11/07269276268272+0.74%8,20029億939万0%-0.62
11/04272272266270-1.46%19,50028億8800万-0.74%-0.62