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
03/312782792752760%631,400338億1369万+1.47%12.411.39
03/30278279275276-0.72%379,000338億1369万+1.85%12.411.39
03/29279282276278-1.07%603,800340億5872万+2.96%12.51.4
03/28280283279281+0.72%1,084,000344億2626万+4.46%12.631.42
03/27272281271279+2.95%1,244,400341億8123万+4.1%12.541.41
03/24269272269271+0.37%260,700332億112万+1.5%12.181.37
03/232742742692700%417,400330億7861万+1.5%12.141.36
03/22274274270270-2.53%576,600330億7861万+1.89%12.141.36
03/21275278273277+0.36%473,200339億3620万+4.53%12.451.4
03/17273276273276+0.36%444,900338億1369万+4.94%12.411.39
03/16273276273275+1.1%337,100336億9118万+4.96%12.361.39
03/15275276272272-1.45%433,500333億2364万+4.21%12.231.37
03/14275277274276-0.36%578,300338億1369万+6.15%12.411.39
03/13280281275277-1.77%720,100339億3620万+7.36%12.451.4
03/102842852792820%1,467,900345億4877万+9.73%12.681.42
03/09273282273282+2.55%2,208,900345億4877万+10.16%12.681.42
03/082762802742750%1,424,600336億9118万+8.27%12.361.39
03/07272279270275+1.1%1,869,000336億9118万+8.7%12.361.39
03/06265273265272+3.42%2,151,100333億2364万+7.94%12.231.37
03/03263264262263+0.77%1,135,400322億2102万+4.78%11.821.33
03/02260262259261+1.16%936,400319億7599万+4.4%11.731.32
03/01256259255258+0.78%815,500316億845万+3.2%11.61.3
02/28255259255256+0.79%444,000313億6342万+2.81%11.511.29
02/27256257254254-1.55%503,600311億1840万+2.01%11.421.28
02/24258261255258+0.39%1,264,100316億845万+3.61%11.61.3
02/23256259256257+1.18%984,600314億8594万+3.21%11.551.3
02/22252256252254+1.2%1,141,700311億1840万+2.01%11.421.28
02/212502522492510%412,900307億5086万+0.8%11.281.27
02/20252252249251-0.4%374,700307億5086万+0.8%11.281.27
02/17254255251252-1.18%392,200308億7337万+1.2%11.331.27
02/16254256251255+0.39%905,100312億4091万+2.41%11.461.29
02/152572572522540%862,000311億1840万+1.6%11.421.28
02/14249256249254+2.83%1,814,000311億1840万+1.6%11.421.28
02/132402472352470%1,857,300302億6080万-1.2%11.11.25
02/10245247243247+2.07%786,800302億6080万-1.2%11.11.25
02/092412442412420%442,400296億4824万-3.2%10.881.22
02/08243244240242-0.41%661,300296億4824万-3.2%10.881.22
02/072432442402430%488,600297億7075万-2.8%10.921.23
02/062452472422430%455,300297億7075万-2.41%10.921.23
02/032432462422430%652,700297億7075万-2.41%10.921.23
02/02247248243243-1.62%517,900297億7075万-2.41%10.921.23
02/01245247243247+0.82%623,600302億6080万-0.8%11.11.25
01/31247249244245-2%818,600300億1578万-1.61%11.011.24
01/30248251248250+0.81%751,600306億2834万+0.4%11.241.26
01/27252253248248-1.2%790,700303億8332万-0.4%11.151.25
01/26252252249251+0.4%584,700307億5086万+0.8%11.281.27
01/252532532492500%566,300306億2834万+0.81%11.241.26
01/242492522472500%922,600306億2834万+1.21%11.241.26
01/23255255249250-2.72%1,132,600306億2834万+1.21%11.241.26
01/20256260255257-0.77%808,400314億8594万+4.47%11.551.3
01/19255260254259+2.78%1,239,900317億3096万+5.71%11.641.31
01/18247253246252+0.8%968,300308億7337万+3.28%11.331.27
01/17253253249250-1.57%741,600306億2834万+2.46%11.241.26
01/16257258253254-1.93%995,800311億1840万+4.53%11.421.28
01/13261267257259+0.39%1,946,900317億3096万+7.02%11.641.31
01/12259261255258-0.39%1,467,700316億845万+7.05%11.61.3
01/11255260254259+2.37%1,591,700317億3096万+7.92%11.641.31
01/10251256250253+1.2%1,828,900309億9588万+5.86%11.371.28
01/06249252248250+0.81%1,483,300306億2834万+5.04%11.241.26
01/05244250243248+2.06%1,270,100303億8332万+4.2%11.151.25
01/04240243237243+2.1%965,500297億7075万+2.53%10.921.23
2016
12/30235239235238+0.42%293,600291億5818万+0.42%10.71.2
12/29240241236237-0.84%827,400290億3567万+0.42%10.651.2
12/28240245239239+0.84%1,086,800292億8070万+1.27%10.741.21
12/27240240235237-2.07%1,412,600290億3567万+0.85%10.651.2
12/26243244241242+0.83%1,254,400296億4824万+2.98%10.881.22
12/22245245237240-2.04%1,264,800294億321万+2.56%10.791.21
12/21250251244245-1.61%1,136,900300億1578万+4.7%11.011.24
12/20247253247249+1.22%2,135,300305億583万+6.87%11.191.26
12/19237246236246+4.24%2,195,300301億3829万+6.03%11.061.24
12/16237240234236+1.72%3,195,600289億1316万+1.72%10.611.19
12/15234235230232-1.28%527,200284億2310万-0.43%10.431.17
12/14236236233235-0.42%368,000287億9064万+0.86%10.561.18
12/13237239236236-1.26%843,600289億1316万+1.29%10.611.19
12/12235240232239+1.7%1,421,200292億8070万+2.14%10.741.21
12/09232235231235+0.86%708,400287億9064万+0.43%10.561.18
12/082352362312330%415,900285億4562万-0.43%10.471.17
12/07231234231233+1.3%445,600285億4562万-0.85%10.471.17
12/06228232228230+0.44%543,200281億7807万-2.54%10.341.16
12/05232232228229-1.72%724,400280億5556万-3.38%10.291.15
12/02235237232233-1.69%735,600285億4562万-2.1%10.471.17
12/01240240235237-0.84%957,200290億3567万-0.42%10.651.2
11/30236239235239+0.84%351,000292億8070万+0.42%10.741.21
11/29232238231237+1.72%884,800290億3567万-0.84%10.651.2
11/28228234227233+2.64%776,800285億4562万-2.51%10.471.17
11/252282282252270%646,600278億1053万-5.02%10.21.14
11/242302302262270%381,400278億1053万-5.02%10.21.14
11/22229230227227-0.44%328,400278億1053万-5.02%10.21.14
11/212282292262280%710,200279億3305万-4.6%10.251.15
11/18228229225228+1.33%593,800279億3305万-4.6%10.251.15
11/17223225221225+0.9%582,300275億6551万-5.86%10.111.13
11/16225227222223+0.45%779,500273億2048万-6.69%10.021.12
11/15225225219222-0.89%986,300271億9797万-7.11%9.981.12
11/14221229221224-11.46%2,796,900274億4299万-5.88%10.071.13
11/11248254248253+1.61%1,387,200309億9588万+6.3%11.371.28
11/10250250247249+5.06%1,008,400305億583万+5.06%11.191.26
11/09250251233237-4.82%1,323,100290億3567万+0.85%10.651.2
11/08248250247249+0.4%472,800305億583万+6.41%11.191.26
11/07248250248248+0.81%349,800303億8332万+6.44%11.151.25
11/04244247241246+0.41%707,500301億3829万+6.03%11.061.24