株価チャート

2016/11/02～2017/03/31

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
03/31740740735736-0.54%3,600105億3216万-0.81%110.46
03/307407407407400%700105億8940万-0.27%11.060.47
03/29740740740740-1.2%100105億8940万-0.27%11.060.47
03/287497497497490%400107億1819万+0.94%11.190.47
03/27745749741749+0.54%3,200107億1819万+1.08%11.190.47
03/24748748745745-0.4%1,600106億6095万+0.68%11.130.47
03/23746748746748+0.27%400107億388万+1.08%11.180.47
03/22743750743746+0.27%2,100106億7526万+0.95%11.150.47
03/21744748743744-0.8%2,200106億4664万+0.81%11.120.47
03/17745750745750+0.67%700107億3250万+1.63%11.210.47
03/167457457457450%100106億6095万+1.09%11.130.47
03/157467467457450%1,000106億6095万+1.22%11.130.47
03/14745745745745-0.53%100106億6095万+1.22%11.130.47
03/13743749743749+0.81%2,800107億1819万+1.9%11.190.47
03/107377517377430%8,300106億3233万+1.23%11.10.47
03/09737743737743+0.81%3,000106億3233万+1.23%11.10.47
03/08739740737737-0.27%7,000105億4647万+0.41%11.010.46
03/07735740735739+0.41%1,700105億7509万+0.68%11.040.47
03/067367417357360%3,000105億3216万+0.27%110.46
03/03735738732736-0.41%3,600105億3216万+0.27%110.46
03/02734740734739-0.27%4,900105億7509万+0.68%11.040.47
03/01737741737741+0.54%2,100106億371万+0.95%11.070.47
02/28735737735737+0.27%800105億4647万+0.41%11.010.46
02/27735735733735-0.27%500105億1785万+0.14%10.980.46
02/24737738737737-0.14%700105億4647万+0.41%11.010.46
02/23735738735738+0.68%1,600105億6078万+0.54%11.030.46
02/22733735731733-0.81%3,700104億8923万-0.14%10.950.46
02/21733739733739+0.54%1,500105億7509万+0.68%11.040.47
02/20726739726735+1.24%4,100105億1785万+0.14%10.980.46
02/17728729726726-0.95%1,400103億8906万-1.09%10.850.46
02/16725733723733+0.69%5,800104億8923万-0.14%10.950.46
02/157287287237280%5,500104億1768万-0.95%10.880.46
02/14724730724728+0.55%4,200104億1768万-0.95%10.880.46
02/13724728723724+0.28%2,700103億6044万-1.63%10.820.46
02/10729729720722-1.23%3,800103億3182万-2.04%10.790.45
02/09731731731731-0.54%300104億6061万-0.95%10.920.46
02/08733735720735+0.27%7,700105億1785万-0.14%10.980.46
02/077317427257330%5,800104億8923万-0.27%10.950.46
02/06731733727733-0.41%3,200104億8923万0%10.950.46
02/03732736717736+0.14%6,200105億3216万+0.68%110.46
02/02733736732735+0.27%3,500105億1785万+0.82%10.980.46
02/01734743731733-0.41%2,600104億8923万+0.83%10.950.46
01/31744744735736-1.08%1,400105億3216万+1.52%110.46
01/30735747733744+0.4%4,300106億4664万+2.76%11.120.47
01/27732742732741+0.54%1,500106億371万+2.63%11.070.47
01/26731750731737+0.82%1,500105億4647万+2.36%11.010.46
01/25740743731731-1.22%3,300104億6061万+1.67%10.920.46
01/24744744739740-0.13%3,100105億8940万+3.21%11.060.47
01/23742742740741-0.13%400106億371万+3.64%11.070.47
01/20735742734742+0.95%6,500106億1802万+4.21%11.090.47
01/19733735731735+0.27%3,300105億1785万+3.52%10.980.46
01/18739739733733-0.81%1,200104億8923万+3.68%10.950.46
01/17732739731739+0.68%2,500105億7509万+5.12%11.040.47
01/167317397317340%2,600105億354万+4.86%10.970.46
01/13736737730734-0.81%4,000105億354万+5.31%10.970.46
01/12742742731740-0.27%9,800105億8940万+6.47%11.060.47
01/11745745741742+0.13%4,400106億1802万+7.38%11.090.47
01/10756756737741-0.8%12,900106億371万+7.7%11.070.47
01/06757762746747-1.32%11,000106億8957万+9.05%11.160.47
01/05748767713757+9.24%54,500108億3267万+11.16%11.310.48
01/046836966836930%2,60099億1683万+2.36%10.360.44
2016
12/30699699690693+1.61%90099億1683万+2.51%10.360.44
12/29682682682682-1.02%1,50097億5942万+1.04%10.190.43
12/28681689681689+0.73%1,50098億5959万+2.23%10.30.43
12/27686691684684-0.29%80097億8804万+1.63%10.220.43
12/26693693683686-1.29%1,50098億1666万+2.08%10.250.43
12/22697697681695-0.29%3,10099億4545万+3.73%10.390.44
12/21695697695697-0.29%70099億7407万+4.34%10.420.44
12/20694700693699+0.87%4,600100億269万+5.11%10.450.44
12/19696696693693-0.57%2,50099億1683万+4.52%10.360.44
12/167067086956970%26,70099億7407万+5.45%10.420.44
12/15684698684697+2.65%16,50099億7407万+5.77%10.420.44
12/14676680676679-0.15%2,50097億1649万+3.35%10.150.43
12/13675680670680+1.04%6,30097億3080万+3.82%10.160.43
12/12666673664673+1.97%6,70096億3063万+3.06%10.060.42
12/09655662655660+0.76%1,90094億4460万+1.23%9.860.42
12/08665666651655-1.5%9,80093億7305万+0.46%9.790.41
12/07664665663665+1.53%3,90095億1615万+1.99%9.940.42
12/06665665645655-1.5%4,00093億7305万+0.61%9.790.41
12/05664669664665+0.61%1,90095億1615万+2.15%9.940.42
12/02660662660661+0.3%1,20094億5891万+1.69%9.880.42
12/01658659658659+0.3%40094億3029万+1.38%9.850.42
11/30655658653657+0.92%3,70094億167万+1.23%9.820.41
11/29645654645651-0.15%3,70093億1581万+0.31%9.730.41
11/28660660652652-2.54%2,00093億3012万+0.46%9.740.41
11/24666669666669+0.15%3,20095億7339万+3.08%100.42
11/22668668668668+0.91%10095億5908万+3.09%9.980.42
11/21667668662662-0.3%3,60094億7322万+2.32%9.890.42
11/18653664653664+1.68%8,40095億184万+2.79%9.920.42
11/17650653649653+1.24%60093億4443万+1.24%9.760.41
11/16650650645645-0.15%1,10092億2995万+0.16%9.640.41
11/15640650640646+2.22%4,80092億4426万+0.31%9.650.41
11/14632632632632-1.56%30090億4392万-1.86%9.440.4
11/116426426426420%10091億8702万-0.31%9.590.4
11/10643650642642-0.16%2,40091億8702万-0.31%9.590.4
11/09649650638643+0.47%8,90092億133万-0.16%9.610.41
11/08638643633640+1.27%5,10091億5840万-0.62%9.560.4
11/07617640617632-1.56%3,40090億4392万-1.71%9.440.4
11/04645645640642-0.62%2,30091億8702万-0.16%9.590.4
11/02652652646646-0.62%6,10092億4426万+0.47%9.650.41