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
03/314434474434430%30,50095億7712万-1.56%142.760.58
03/304434464414430%25,00095億7712万-1.56%142.760.58
03/29448449440443-3.9%62,90095億7712万-1.34%142.760.58
03/28458461456461+0.66%147,70099億6626万+2.67%148.560.6
03/27455460455458+0.22%44,50099億141万+2.23%147.590.6
03/24450460449457+2.24%22,40098億7979万+2.01%147.270.6
03/23452455437447-0.67%44,80096億6360万0%144.050.58
03/22455460448450-2.17%41,70097億2846万+0.9%145.010.59
03/21465465460460-0.65%44,40099億4464万+3.14%148.240.6
03/17460465460463+0.22%23,300100億950万+4.04%149.20.6
03/16455462452462+1.76%41,00099億8788万+4.29%148.880.6
03/15451454451454+0.44%16,60098億1493万+2.71%146.30.59
03/14452452450452+0.22%18,30097億7169万+2.73%145.660.59
03/13449452448451+1.12%35,50097億5007万+2.5%145.340.59
03/10446449444446-0.22%42,50096億4198万+1.59%143.730.58
03/09445447444447+0.22%11,90096億6360万+2.05%144.050.58
03/08446447443446-0.22%30,30096億4198万+1.83%143.730.58
03/07445447443447+0.45%14,10096億6360万+2.05%144.050.58
03/064454464424450%36,20096億2036万+1.83%143.40.58
03/03447447444445-0.45%20,70096億2036万+1.83%143.40.58
03/02447447444447+0.22%18,40096億6360万+2.29%144.050.58
03/01444448444446+0.68%11,40096億4198万+2.29%143.730.58
02/284434474424430%34,50095億7712万+1.61%142.760.58
02/274454464424430%27,10095億7712万+1.84%142.760.58
02/244434444404430%35,00095億7712万+1.84%142.760.58
02/23440443438443+1.14%16,00095億7712万+1.84%142.760.58
02/22440442438438-0.23%9,70094億6903万+0.92%141.150.57
02/214384404364390%17,70094億9065万+1.15%141.470.57
02/20437439435439+0.92%17,90094億9065万+1.15%141.470.57
02/17436436433435-0.23%22,90094億417万+0.23%140.180.57
02/16437437432436-0.23%19,90094億2579万+0.46%140.50.57
02/15436438434437+0.23%17,10094億4741万+0.69%140.820.57
02/14435437432436+0.93%25,00094億2579万+0.46%140.50.57
02/13431434422432+1.65%75,50093億3932万-0.46%139.210.56
02/10426427424425+0.47%72,20091億8799万-2.07%136.960.56
02/09428430422423-1.17%45,80091億4475万-2.53%136.310.55
02/08431431426428-0.93%55,80092億5284万-1.61%137.920.56
02/07434434430432+0.23%21,40093億3932万-0.69%139.210.56
02/06433435431431-0.46%28,60093億1770万-0.92%138.890.56
02/03437439433433-0.92%20,50093億6094万-0.46%139.540.57
02/02439440436437-0.46%21,70094億4741万+0.69%140.820.57
02/01440440437439-0.23%28,80094億9065万+1.15%141.470.57
01/31438440438440+0.46%16,90095億1227万+1.38%141.790.57
01/30435441435438+0.69%14,30094億6903万+0.92%141.150.57
01/27437438433435+0.69%14,00094億417万+0.23%140.180.57
01/264344354304320%14,00093億3932万-0.46%139.210.56
01/254334334304320%19,90093億3932万-0.46%139.210.56
01/24435435430432-0.46%22,40093億3932万-0.69%139.210.56
01/23439439434434-0.69%12,90093億8255万-0.23%139.860.57
01/20440440436437-0.23%12,20094億4741万+0.46%140.820.57
01/19433439433438+0.92%19,50094億6903万+0.69%141.150.57
01/18436438431434-0.46%12,50093億8255万-0.23%139.860.57
01/17441441434436-0.23%19,90094億2579万+0.23%140.50.57
01/16439441433437-0.23%26,40094億4741万+0.46%140.820.57
01/13431438430438+1.62%42,10094億6903万+0.69%141.150.57
01/12435435431431-1.15%28,40093億1770万-0.92%138.890.56
01/114384404354360%29,70094億2579万+0.23%140.50.57
01/10435439434436+0.23%32,70094億2579万+0.23%140.50.57
01/06437437432435+0.46%36,30094億417万0%140.180.57
01/05431433428433+0.46%65,20093億6094万-0.46%139.540.57
01/04430435427431+0.23%113,30093億1770万-0.92%138.890.56
2016
12/304304314274300%39,80092億9608万-1.15%138.570.56
12/29431431428430-0.23%24,40092億9608万-1.15%138.570.56
12/28423434423431+1.41%63,10093億1770万-0.69%138.890.56
12/27428428422425-0.93%45,90091億8799万-2.07%136.960.56
12/26435435428429-1.38%43,80092億7446万-1.15%138.250.56
12/22435441435435-1.14%20,80094億417万+0.23%140.180.57
12/21442442436440+0.23%25,80095億1227万+1.38%141.790.57
12/20441441436439-0.45%20,90094億9065万+1.39%141.470.57
12/194424434374410%25,20095億3389万+2.08%142.110.58
12/16438441436441+0.68%111,10095億3389万+2.32%142.110.58
12/15440440437438-0.45%18,90094億6903万+1.86%141.150.57
12/14433441433440+0.46%12,00095億1227万+2.8%141.790.57
12/134394394334380%15,70094億6903万+2.58%141.150.57
12/12433438432438+2.34%20,60094億6903万+2.82%141.150.57
12/09432434424428-2.51%53,90092億5284万+0.71%137.920.56
12/08444444434439+0.23%39,60094億9065万+3.54%141.470.57
12/07444444436438-1.35%28,90094億6903万+3.55%141.150.57
12/06440445437444+1.83%40,70095億9874万+5.21%143.080.58
12/05430436430436+2.35%56,30094億2579万+3.56%140.50.57
12/02434434425426-1.39%14,00092億960万+1.19%137.280.56
12/01433434427432-0.23%25,20093億3932万+2.86%139.210.56
11/30432435432433+0.23%18,50093億6094万+3.1%139.540.57
11/29431432428432+0.47%11,30093億3932万+3.1%139.210.56
11/28432433428430-0.46%15,10092億9608万+2.87%138.570.56
11/25432434428432+0.47%31,70093億3932万+3.35%139.210.56
11/24426430423430+0.94%33,80092億9608万+3.12%138.570.56
11/22426427422426+0.24%20,80092億960万+2.4%137.280.56
11/21428430424425+0.24%21,00091億8799万+2.16%136.960.56
11/184304304234240%14,60091億6637万+2.17%136.640.55
11/17423428423424-1.4%13,10091億6637万+2.17%136.640.55
11/16421430418430+2.14%31,00092億9608万+3.86%138.570.56
11/15420430419421+0.48%31,00091億151万+1.69%135.670.55
11/14440440415419+2.2%63,70090億5827万+1.45%135.020.55
11/11414414410410-0.73%17,00088億6370万-0.73%132.120.54
11/10408414406413+2.48%13,40089億2856万0%133.090.54
11/09414414403403-1.95%19,80087億1237万-2.42%129.870.53
11/084144144114110%12,30088億8532万-0.72%132.450.54
11/07406412406411+1.23%7,70088億8532万-0.72%132.450.54
11/04407409404406-1.22%24,80087億7723万-1.93%130.830.53