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
03/31740743732733-1.21%43,300146億6000万-6.27%17.150.82
03/30760760738742-2.24%41,800148億4000万-5.36%17.360.83
03/29763764756759-1.3%28,000151億8000万-3.44%17.750.85
03/287677727677690%12,800153億8000万-2.29%17.990.86
03/27766771764769-0.26%23,800153億8000万-2.16%17.990.86
03/24774776763771+0.39%19,300154億2000万-1.91%18.040.86
03/23762778762768+0.26%28,000153億6000万-2.41%17.960.86
03/22764775764766-1.67%27,500153億2000万-2.67%17.920.86
03/21785785777779-0.13%14,800155億8000万-1.14%18.220.87
03/17788788770780-0.51%29,300156億-1.14%18.250.87
03/16763790763784+2.62%41,700156億8000万-0.51%18.340.88
03/15779780756764-1.8%52,700152億8000万-3.05%17.870.86
03/14775783774778+0.39%24,200155億6000万-1.27%18.20.87
03/13785792775775-2.15%72,000155億-1.65%18.130.87
03/10804805788792-1%32,400158億4000万+0.51%18.530.89
03/09785803785800+2.04%40,300160億+1.65%18.710.9
03/08801801780784-2.24%90,000156億8000万-0.25%18.340.88
03/07819820795802-2.55%91,400160億4000万+2.04%18.760.9
03/06840845819823-1.32%121,500164億6000万+4.84%19.250.92
03/03807834790834+2.96%181,600166億8000万+6.38%19.510.94
03/02800826792810+3.32%210,200162億+3.45%18.950.91
03/017887947787840%46,200156億8000万+0.26%18.340.88
02/28798801784784-2%36,400156億8000万+0.51%18.340.88
02/27798804769800-0.62%78,300160億+2.96%18.710.9
02/24785807778805+2.42%185,700161億+3.87%18.830.9
02/23784788780786-0.13%38,700157億2000万+1.95%18.390.88
02/22780795776787+2.08%104,300157億4000万+2.34%18.410.88
02/21769772766771+1.31%18,200154億2000万+0.78%18.040.86
02/20773773749761-1.55%92,700152億2000万-0.26%17.80.85
02/17772779767773-0.39%28,100154億6000万+1.58%18.080.87
02/16782782769776-0.89%38,800155億2000万+2.51%18.150.87
02/15780787772783-0.13%37,200156億6000万+3.85%18.320.88
02/14770786770784-1.88%64,300156億8000万+4.39%18.340.88
02/13770799770799+3.36%73,600159億8000万+6.82%18.690.9
02/10773776766773+0.65%37,500154億6000万+3.9%18.080.87
02/09771772767768-0.39%30,100153億6000万+3.5%17.960.86
02/087757837687710%41,400154億2000万+4.33%18.040.86
02/07770779765771-0.9%40,100154億2000万+4.9%18.040.86
02/06779791775778+1.04%55,600155億6000万+6.43%18.20.87
02/03771779764770-0.13%32,200154億+5.91%18.010.86
02/02790790770771-2.28%48,100154億2000万+6.64%18.040.86
02/01775791768789+1.94%35,900157億8000万+9.74%18.460.88
01/31787796771774-3.13%138,800154億8000万+8.25%18.110.87
01/30808820795799-1.96%150,000159億8000万+12.38%18.690.9
01/27779816770815+5.43%321,000163億+15.44%19.060.91
01/26755778755773+5.89%281,700154億6000万+10.43%18.080.87
01/25730736716730+0.41%56,500146億+4.89%17.080.82
01/24722744722727-0.27%58,700145億4000万+4.76%17.010.82
01/23736737725729+0.28%54,500145億8000万+5.19%17.050.82
01/20718730718727+1.25%108,700145億4000万+5.21%17.010.82
01/19707724706718+1.56%55,600143億6000万+4.21%16.80.81
01/18699710699707+0.43%25,200141億4000万+2.76%16.540.79
01/17707707694704-0.42%28,100140億8000万+2.47%16.470.79
01/16694712694707+2.32%100,000141億4000万+2.91%16.540.79
01/13687694687691-0.14%17,600138億2000万+0.58%16.160.77
01/12699699687692-1.42%37,300138億4000万+0.87%16.190.78
01/11706706691702-0.57%24,000140億4000万+2.33%16.420.79
01/10712712698706-0.98%50,200141億2000万+3.07%16.510.79
01/06709717708713+0.42%65,000142億6000万+4.39%16.680.8
01/05698721696710+2.9%108,500142億+4.41%16.610.8
01/04687693684690+1.77%58,000138億+1.77%16.140.77
2016
12/30675685672678+0.3%31,300135億6000万+0.3%15.860.76
12/29673696671676-0.59%46,000135億2000万+0.3%15.810.76
12/28669682668680+1.64%25,300136億+1.04%15.910.76
12/27675675658669-0.89%52,800133億8000万-0.45%15.650.75
12/26670678670675-0.15%10,400135億+0.6%15.790.76
12/226796806716760%20,800135億2000万+0.9%15.810.76
12/21683689671676-0.59%28,800135億2000万+1.2%15.810.76
12/20668690668680+1.04%46,900136億+2.1%15.910.76
12/19676685672673-0.44%32,100134億6000万+1.36%15.740.75
12/16678687675676-0.29%24,700135億2000万+2.11%15.810.76
12/15686690677678-0.73%15,100135億6000万+2.88%15.860.76
12/14687687674683-0.58%18,600136億6000万+4.12%15.980.77
12/13688691676687-0.29%50,800137億4000万+5.05%16.070.77
12/12690694688689+0.15%31,600137億8000万+5.67%16.120.77
12/09684692675688+0.58%30,400137億6000万+6.01%16.090.77
12/08694694675684-1.44%38,300136億8000万+5.72%160.77
12/07699709686694-0.72%81,600138億8000万+7.76%16.230.78
12/06680710676699+1.9%78,800139億8000万+8.88%16.350.78
12/056867106776860%175,700137億2000万+7.36%16.050.77
12/02668686661686+2.54%69,300137億2000万+7.69%16.050.77
12/01665675658669+1.36%78,400133億8000万+5.52%15.650.75
11/30654664645660+1.69%30,800132億+4.43%15.440.74
11/29658658643649-0.76%50,900129億8000万+2.85%15.180.73
11/28633680625654+4.98%201,200130億8000万+3.81%15.30.73
11/25648648608623-3.56%60,800124億6000万-0.95%14.570.7
11/24656657643646-0.92%35,800129億2000万+2.7%15.110.72
11/22649662648652+1.24%77,700130億4000万+3.99%15.250.73
11/21643648642644+0.63%24,400128億8000万+3.04%15.060.72
11/18650650637640-1.84%31,900128億+2.56%14.970.72
11/17632652630652+3%54,000130億4000万+4.82%15.250.73
11/16629635624633+1.61%25,300126億6000万+2.1%14.810.71
11/15625625620623-0.32%10,600124億6000万+0.65%14.570.7
11/14630630617625+0.81%26,300125億+1.13%14.620.7
11/11620625614620-0.32%17,700124億+0.49%14.50.7
11/10620626613622+3.84%22,600124億4000万+0.97%14.550.7
11/09638638580599-5.52%55,200119億8000万-2.44%14.010.67
11/08629640622634+0.96%50,000126億8000万+3.26%14.830.71
11/07620628620628+0.8%17,600125億6000万+2.61%14.690.7
11/04619624615623+0.65%16,900124億6000万+1.96%14.570.7