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
03/31882882872875+0.23%76,10055億8772万+4.04%60.022.07
03/30863885863873+0.11%47,50055億7495万+4.3%59.882.07
03/29850883832872+2.23%78,50055億6856万+4.68%59.812.06
03/28851860847853+0.71%38,50054億4723万+3.02%58.512.02
03/27864872846847-0.94%48,90054億891万+2.67%58.12
03/24829861829855+3.26%57,50054億6000万+4.14%58.652.02
03/23840845828828-0.12%28,60052億8758万+1.22%56.81.96
03/22824856818829-1.19%98,70052億9397万+1.72%56.871.96
03/21826840820839+1.82%36,30053億5783万+3.07%57.551.99
03/17826836819824-0.36%25,40052億6204万+1.6%56.521.95
03/16813827813827+1.6%16,80052億8119万+2.22%56.731.96
03/15825825811814-0.85%16,20051億9818万+0.99%55.841.93
03/14826826809821-0.97%53,00052億4288万+2.11%56.321.94
03/13863863828829-3.94%83,30052億9397万+3.37%56.871.96
03/10864867853863+0.12%42,50055億1109万+7.74%59.22.04
03/09856867856862+0.7%29,40055億470万+8.02%59.132.04
03/08861862850856-1.38%39,60054億6639万+7.67%58.722.03
03/07878878851868-0.12%75,60055億4302万+9.32%59.542.05
03/06857888845869+5.08%219,80055億4940万+9.72%59.612.06
03/03840840825827-1.55%42,90052億8119万+5.08%56.731.96
03/02844846818840-0.12%127,50053億6421万+7.14%57.621.99
03/01899899800841-3.67%497,00053億7060万+7.82%57.691.99
02/28794915782873+14.12%762,50055億7495万+12.65%59.882.07
02/27770774761765-1.67%27,00048億8526万-0.52%52.481.81
02/24785797778778-0.64%33,10049億6828万+1.43%53.371.84
02/23768784768783+3.43%58,90050億21万+2.35%53.711.85
02/227567617537570%17,70048億3418万-0.66%51.931.79
02/21767767756757-0.92%18,50048億3418万-0.26%51.931.79
02/20765768761764+0.26%14,50048億7888万+0.92%52.411.81
02/177557707557620%12,20048億6611万+1.06%52.271.8
02/16779779752762-1.93%30,80048億6611万+1.46%52.271.8
02/15784784775777-0.89%22,10049億6190万+3.88%53.31.84
02/14779790775784+1.29%55,70050億660万+5.23%53.781.86
02/13772779767774+0.65%35,90049億4274万+4.31%53.091.83
02/10756772756769+2.12%43,90049億1081万+4.2%52.751.82
02/09760762753753-1.57%29,90048億863万+2.45%51.651.78
02/08765766759765-1.29%33,80048億8526万+4.65%52.481.81
02/07795796770775-2.88%65,00049億4912万+6.6%53.161.83
02/06821821795798+0.63%53,80050億9600万+10.53%54.741.89
02/03809836785793-0.13%153,90050億6407万+10.6%54.41.88
02/02830845782794-3.64%101,70050億7046万+11.67%54.461.88
02/01811854810824+1.6%177,10052億6204万+16.71%56.521.95
01/31771845762811+7.28%375,60051億7902万+15.86%55.631.92
01/30749795745756+2.3%247,30048億2779万+8.93%51.861.79
01/27742750723739+0.14%67,20047億1923万+6.95%50.691.75
01/26733740725738+1.65%34,80047億1284万+7.27%50.621.75
01/25731731719726+1.11%16,70046億3621万+5.83%49.81.72
01/24729729710718-0.42%35,70045億8512万+4.97%49.251.7
01/23741741720721-1.23%75,50046億428万+5.72%49.461.71
01/20704750704730+4.14%100,50046億6175万+7.35%50.071.73
01/19700704694701+1.3%31,00044億7656万+3.55%48.081.66
01/18685695685692+0.29%18,80044億1909万+2.37%47.471.64
01/17692694687690-0.29%20,10044億632万+2.22%47.331.63
01/16700700690692-0.14%24,20044億1909万+2.52%47.471.64
01/136907056906930%33,60044億2547万+2.82%47.541.64
01/12705705677693-1.7%58,70044億2547万+2.82%47.541.64
01/11699707696705+1.59%50,50045億211万+4.75%48.361.67
01/10690699689694+1.17%47,40044億3186万+3.43%47.61.64
01/06680688677686+1.03%47,40043億8077万+2.39%47.061.62
01/05684684673679+0.74%29,50043億3607万+1.34%46.581.61
01/04662680658674+2.12%39,30043億414万+0.45%46.231.6
2016
12/30653662652660+1.07%16,80042億1474万-1.64%45.271.56
12/29665665653653-1.06%17,90041億7003万-2.83%44.791.55
12/28657660654660+0.46%9,60042億1474万-2.08%45.271.56
12/27661662655657-0.76%47,10041億9558万-2.67%45.071.55
12/26663671661662-1.05%36,50042億2751万-2.07%45.411.57
12/226686736636690%25,90042億7221万-1.18%45.891.58
12/21672674667669-0.45%24,10042億7221万-1.33%45.891.58
12/20676676670672-0.44%21,00042億9137万-1.03%46.11.59
12/19675682675675+0.15%45,10043億1053万-1.03%46.31.6
12/16673675670674+0.3%24,20043億414万-1.32%46.231.6
12/15671675671672+0.3%23,00042億9137万-1.61%46.11.59
12/146706766686700%29,00042億7860万-2.05%45.961.59
12/13667681665670-0.15%28,80042億7860万-1.62%45.961.59
12/12667690666671+0.75%56,50042億8498万-1.18%46.031.59
12/09671671661666-0.75%49,60042億5305万-1.62%45.681.58
12/08678689668671-1.03%67,60042億8498万-0.59%46.031.59
12/07687688670678-0.73%42,80043億2968万+0.89%46.511.6
12/06681695671683+0.89%54,30043億6161万+1.94%46.851.62
12/05672679672677+0.89%27,60043億2330万+1.5%46.441.6
12/02673675670671-0.3%21,20042億8498万+1.05%46.031.59
12/01674684668673+0.75%50,00042億9775万+1.66%46.161.59
11/30689690668668-2.77%105,40042億6582万+1.21%45.821.58
11/296836916826870%31,60043億8716万+4.25%47.121.63
11/28689689678687+0.29%32,30043億8716万+4.57%47.121.63
11/256876956796850%57,90043億7439万+4.58%46.991.62
11/24695695678685-0.58%73,90043億7439万+4.9%46.991.62
11/22689699684689-0.14%48,10043億9993万+5.67%47.261.63
11/216906956816900%58,50044億632万+6.15%47.331.63
11/18692700682690+0.29%87,70044億632万+6.32%47.331.63
11/17699700672688-0.15%116,60043億9354万+6.17%47.191.63
11/16710713685689-1.99%139,60043億9993万+6.49%47.261.63
11/15739739692703-5%245,90044億8933万+8.82%48.221.66
11/14708764690740+7.56%493,70047億2561万+14.91%50.761.75
11/11695712662688+1.93%497,60043億9354万+7.33%47.191.63
11/10675742656675-2.74%2,056,20043億1053万+5.47%46.31.6
11/09608707605694+14.33%1,744,90044億3186万+8.61%47.61.64
11/08610617606607-0.65%14,70038億7628万-4.86%41.641.44
11/07623623611611-1.29%18,50039億182万-4.53%41.911.45
11/04619623615619+0.16%35,10039億5291万-3.58%42.461.46