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
03/31480480478478+0.63%4,60037億1300万-1.24%11.030.33
03/30477477470475-0.21%2,40036億8970万-1.66%10.960.32
03/29474476474476+0.21%90036億9747万-1.45%10.980.33
03/28477480475475-0.63%15,10036億8970万-1.66%10.960.32
03/27480480475478-0.42%4,90037億1300万-1.04%11.030.33
03/244794804794800%7,80037億2854万-0.62%11.070.33
03/23485487479480-1.03%8,60037億2854万-0.62%11.070.33
03/22489489485485-1.22%2,90037億6738万+0.41%11.190.33
03/21490491485491+0.2%5,50038億1398万+1.66%11.330.34
03/17491491488490+0.82%2,30038億622万+1.66%11.310.34
03/16486487483486-0.21%6,40037億7515万+0.83%11.210.33
03/15489491487487-0.61%8,10037億8291万+1.25%11.240.33
03/14494494490490-0.2%6,30038億622万+2.08%11.310.34
03/134944974914910%16,40038億1398万+2.51%11.330.34
03/10495500491491-0.61%27,20038億1398万+2.72%11.330.34
03/094944954944940%1,60038億3729万+3.35%11.40.34
03/08486494486494+1.65%5,30038億3729万+3.56%11.40.34
03/07482487480486+1.04%14,60037億7515万+2.1%11.210.33
03/06485485481481-0.62%23,40037億3631万+1.26%11.10.33
03/03488488483484-0.82%5,70037億5961万+2.11%11.170.33
03/02479492479488+2.09%23,60037億9068万+3.17%11.260.33
03/014764844734780%8,80037億1300万+1.27%11.030.33
02/28478485475478+0.21%6,10037億1300万+1.27%11.030.33
02/27472479472477+0.42%20,70037億524万+1.27%11.010.33
02/244744754674750%114,50036億8970万+1.06%10.960.32
02/234784784754750%4,40036億8970万+1.06%10.960.32
02/22477480474475+0.42%10,10036億8970万+1.06%10.960.32
02/21478478470473-0.63%11,10036億7416万+0.85%10.910.32
02/204784794744760%2,20036億9747万+1.49%10.980.33
02/17484484476476-1.24%7,00036億9747万+1.49%10.980.33
02/16478485478482+0.84%17,60037億4407万+2.77%11.120.33
02/15477479475478+0.21%8,90037億1300万+1.92%11.030.33
02/14475477475477+0.42%2,10037億524万+1.92%11.010.33
02/13474477472475+0.85%6,10036億8970万+1.5%10.960.32
02/10471471470471+0.64%1,50036億5863万+0.64%10.870.32
02/09468470463468-0.21%9,00036億3533万0%10.80.32
02/084714714684690%2,20036億4309万+0.21%10.820.32
02/074704704694690%3,60036億4309万+0.21%10.820.32
02/06472472469469-0.64%3,70036億4309万+0.21%10.820.32
02/03470472470472+0.64%2,80036億6640万+0.85%10.890.32
02/02475475469469-1.05%1,50036億4309万+0.21%10.820.32
02/01463475458474+2.82%20,00036億8193万+1.28%10.940.32
01/31465465461461-0.22%7,20035億8095万-1.5%10.640.32
01/30461465460462-0.43%3,00035億8872万-1.28%10.660.32
01/27467467464464+0.22%2,70036億425万-0.85%10.710.32
01/26464466463463+0.22%3,50035億9649万-1.07%10.680.32
01/25462467460462+1.54%3,50035億8872万-1.07%10.660.32
01/24465465455455-1.73%3,30035億3434万-2.57%10.50.31
01/23466468450463-1.49%8,50035億9649万-0.86%10.680.32
01/20467470467470+0.21%1,10036億5086万+0.64%10.840.32
01/19468470466469+1.08%2,20036億4309万+0.64%10.820.32
01/18468471462464-1.28%5,70036億425万-0.22%10.710.32
01/17471473470470-0.84%1,60036億5086万+1.08%10.840.32
01/16474475472474+0.21%3,50036億8193万+2.16%10.940.32
01/134694734694730%2,00036億7416万+2.16%10.910.32
01/12475475471473-0.42%3,00036億7416万+2.38%10.910.32
01/11474475471475+0.21%4,30036億8970万+3.04%10.960.32
01/10471475471474+0.85%10,70036億8193万+3.04%10.940.32
01/06474474465470-0.63%13,30036億5086万+2.4%10.840.32
01/05470474469473+0.85%6,80036億7416万+3.28%10.910.32
01/044744754694690%7,60036億4309万+2.63%10.820.32
2016
12/30467469467469+0.43%1,80036億4309万+2.85%10.820.32
12/29470470465467-1.06%7,20036億2756万+2.64%10.770.32
12/28470475470472+0.43%12,80036億6640万+3.96%10.890.32
12/27470471468470+0.64%4,70036億5086万+3.75%10.840.32
12/26467470463467+1.08%13,60036億2756万+3.32%10.770.32
12/22462465462462-0.22%8,40035億8872万+2.44%10.660.32
12/21470475463463-0.43%15,50035億9649万+2.89%10.680.32
12/20463465456465+0.43%14,10036億1202万+3.79%10.730.32
12/19457463457463+2.21%22,30035億9649万+3.58%10.680.32
12/164534544514530%8,00035億1881万+1.57%10.450.31
12/154554554524530%2,40035億1881万+1.8%10.450.31
12/14456456451453-0.44%4,70035億1881万+2.03%10.450.31
12/134554554534550%5,60035億3434万+2.48%10.50.31
12/12453455452455+0.66%7,10035億3434万+2.71%10.50.31
12/09451455451452+0.22%5,90035億1104万+2.26%10.430.31
12/08452454450451+0.67%5,10035億327万+2.04%10.410.31
12/074514534484480%8,20034億7997万+1.36%10.340.31
12/06451452448448-0.67%6,50034億7997万+1.59%10.340.31
12/05447451445451+0.67%2,70035億327万+2.27%10.410.31
12/02451451448448+0.22%1,00034億7997万+1.82%10.340.31
12/01451455447447-0.89%8,70034億7220万+1.59%10.310.31
11/30450451446451+0.22%3,30035億327万+2.73%10.410.31
11/29444450443450+1.35%8,90034億9551万+2.51%10.380.31
11/284454454434440%4,20034億4890万+1.14%10.240.3
11/25447447444444-0.67%1,50034億4890万+1.37%10.240.3
11/24445449445447+0.9%6,30034億7220万+2.29%10.310.31
11/224444444424430%4,30034億4113万+1.61%10.220.3
11/21446446440443+1.14%10,60034億4113万+1.84%10.220.3
11/18435440435438+0.23%7,00034億229万+0.92%10.110.3
11/174344374344370%80033億9452万+0.69%10.080.3
11/16436437433437+0.23%3,10033億9452万+0.92%10.080.3
11/15437437435436+0.69%1,00033億8676万+0.93%10.060.3
11/14434437433433+0.23%2,50033億6345万+0.23%9.990.3
11/11436438432432-0.92%2,80033億5568万+0.23%9.970.3
11/10427436427436+2.59%4,30033億8676万+1.16%10.060.3
11/09442442416425-3.63%16,20033億131万-1.16%9.810.29
11/08437441437441+1.38%2,20034億2559万+2.56%10.170.3
11/07440440431435-0.91%3,20033億7899万+1.4%10.040.3
11/04438441436439-0.68%5,10034億1006万+2.57%10.130.3