株価チャート

2016/10/31～2017/03/31

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
03/31405405401402-0.74%5,50061億9080万+1.77%10.30.34
03/30404405400405+0.25%8,30062億3700万+2.79%10.380.34
03/29402404401404+0.25%4,10062億2160万+2.54%10.350.34
03/28400403396403+0.75%1,90062億620万+2.54%10.320.34
03/27403405400400-0.74%9,20061億6000万+2.04%10.250.34
03/24400403400403+0.75%2,20062億620万+2.81%10.320.34
03/23400400400400-1.48%20061億6000万+2.3%10.250.34
03/22404406404406+1%2,70062億5240万+4.1%10.40.34
03/21395402395402+1.77%18,00061億9080万+3.34%10.30.34
03/17390397389395+1.28%5,00060億8300万+1.54%10.120.33
03/16390390390390+1.56%20060億600万+0.52%9.990.33
03/15390390384384-1.54%3,10059億1360万-1.03%9.840.32
03/133893903833900%9,30060億600万+0.52%9.990.33
03/103903903903900%1,70060億600万+0.52%9.990.33
03/09390390388390-0.51%1,70060億600万+0.78%9.990.33
03/08392392392392-0.25%1,10060億3680万+1.29%10.040.33
03/07393393390393-0.25%7,70060億5220万+1.55%10.070.33
03/06390394390394+0.25%20060億6760万+2.07%10.090.33
03/03394394390393-0.25%60060億5220万+2.08%10.070.33
03/02388394387394-0.51%2,10060億6760万+2.6%10.090.33
03/01388396387396+2.06%8,80060億9840万+3.39%10.150.33
02/28388388388388+0.78%1,00059億7520万+1.57%9.940.33
02/24382387381385+1.05%2,90059億2900万+0.79%9.860.33
02/23387387381381-2.31%1,80058億6740万0%9.760.32
02/21391391390390-0.26%3,30060億600万+2.36%9.990.33
02/20385391385391+1.56%2,20060億2140万+2.89%10.020.33
02/173813853803850%6,80059億2900万+1.58%9.860.33
02/16389389385385-1.28%1,00059億2900万+1.58%9.860.33
02/15388390388390+0.52%2,50060億600万+3.17%9.990.33
02/14385388381388+1.31%3,40059億7520万+2.92%9.940.33
02/13384384378383-0.26%1,30058億9820万+1.86%9.810.32
02/10379384378384+0.26%2,00059億1360万+2.13%9.840.32
02/09382383377383+0.26%5,30058億9820万+1.86%9.810.32
02/08389389380382-1.8%2,50058億8280万+1.87%9.790.32
02/07390390384389+2.37%10,20059億9060万+3.73%9.970.33
02/06381381378380-0.78%1,70058億5200万+1.6%9.740.32
02/03384384378383+0.79%50058億9820万+2.41%9.810.32
02/023803803803800%30058億5200万+1.88%9.740.32
02/01385385372380-1.3%1,30058億5200万+1.88%9.740.32
01/31376387376385+0.79%1,80059億2900万+3.22%9.860.33
01/30380382378382+0.79%3,10058億8280万+2.69%9.790.32
01/27373379373379+1.61%1,50058億3660万+1.88%9.710.32
01/26373373373373+0.27%1,50057億4420万+0.54%9.560.32
01/25372372366372+1.64%1,50057億2880万+0.54%9.530.31
01/24373373366366-2.14%20056億3640万-1.08%9.380.31
01/23374374370374+0.27%2,60057億5960万+1.36%9.580.32
01/20371373371373+0.54%2,50057億4420万+1.36%9.560.32
01/19369373366371-1.07%40057億1340万+1.09%9.50.31
01/18360375360375+3.88%4,80057億7500万+2.46%9.610.32
01/17370370360361-3.22%14,80055億5940万-1.1%9.250.31
01/16374374373373-0.53%20057億4420万+2.47%9.560.32
01/13368375362375+1.9%4,80057億7500万+3.31%9.610.32
01/12369370368368-0.54%1,10056億6720万+1.66%9.430.31
01/11370372370370+0.54%2,40056億9800万+2.49%9.480.31
01/10373373368368-1.34%80056億6720万+2.22%9.430.31
01/06369376369373-0.53%1,10057億4420万+3.9%9.560.32
01/05374375370375+0.54%1,70057億7500万+4.75%9.610.32
01/04369373360373+1.08%7,10057億4420万+4.48%9.560.32
2016
12/30375375369369-1.6%20056億8260万+3.65%9.450.31
12/29376376375375-0.53%1,30057億7500万+5.63%9.610.32
12/28375377363377+2.72%7,00058億580万+6.5%9.660.32
12/27372372362367-1.34%6,10056億5180万+4.26%9.40.31
12/263713753713720%2,20057億2880万+5.98%9.530.31
12/22374380372372-1.59%3,80057億2880万+6.29%9.530.31
12/21367378367378+3%6,90058億2120万+8.62%9.680.32
12/20360367360367+2.23%6,30056億5180万+5.76%9.40.31
12/19359360357359+1.13%7,80055億2860万+3.76%9.20.3
12/16357357349355-0.56%36,00054億6700万+2.9%9.10.3
12/15348358348357+2.88%9,20054億9780万+3.78%9.150.3
12/14350350346347-0.29%3,80053億4380万+1.17%8.890.29
12/133483513463480%12,50053億5920万+1.46%8.920.29
12/12347349347348+0.87%15,50053億5920万+1.75%8.920.29
12/09343350343345+0.88%11,10053億1300万+0.88%8.840.29
12/08349349339342-1.44%17,60052億6680万+0.29%8.760.29
12/07351353347347-0.57%1,80053億4380万+1.76%8.890.29
12/06349349345349+1.45%4,60053億7460万+2.35%8.940.29
12/053483503443440%8,20052億9760万+1.18%8.810.29
12/02346349344344-0.86%3,00052億9760万+1.18%8.810.29
12/01349350336347-0.86%13,60053億4380万+2.06%8.890.29
11/30345350345350+1.45%3,50053億9000万+2.94%8.970.3
11/29342345342345+0.88%3,90053億1300万+1.47%8.840.29
11/28345346342342-0.87%2,10052億6680万+0.88%8.760.29
11/253463463423450%3,60053億1300万+1.77%8.840.29
11/24346346339345-0.29%13,60053億1300万+1.77%8.840.29
11/22348348343346+0.29%2,80053億2840万+2.37%8.860.29
11/21343349343345+1.77%3,20053億1300万+2.07%8.840.29
11/183433443393390%8,30052億2060万+0.59%8.690.29
11/17337339337339+0.59%1,30052億2060万+0.59%8.690.29
11/163403403373370%1,70051億8980万0%8.630.28
11/15341341337337-1.17%5,50051億8980万0%8.630.28
11/14339343339341+0.29%4,70052億5140万+1.19%8.740.29
11/11340340333340+0.59%3,70052億3600万+0.89%8.710.29
11/10331338331338+1.2%2,30052億520万+0.6%8.660.29
11/09332335327334+0.6%1,70051億4360万-0.6%8.560.28
11/08332332332332-0.3%20051億1280万-1.19%8.510.28
11/07331333331333-0.3%2,50051億2820万-0.89%8.530.28
11/04335335328334-0.6%9,00051億4360万-0.6%8.560.28
11/02339339336336-0.88%2,60051億7440万0%8.610.28
11/01340340339339-0.29%70052億2060万+0.89%8.690.29
10/313423433403400%3,20052億3600万+1.19%8.710.29