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
03/31964964914914-5.38%43,500299億1777万-3.59%12.450.57
03/30975975961966-0.92%15,700316億1988万+1.79%13.160.6
03/29980980967975-1.02%20,300319億1448万+2.85%13.290.6
03/28971985968985+3.03%34,400322億4180万+4.12%13.420.61
03/27952964949956-0.31%25,400312億9255万+1.27%13.030.59
03/24951960947959+1.8%13,700313億9075万+1.8%13.070.59
03/23935958935942+0.32%12,500308億3429万+0.11%12.840.58
03/22939959927939-2.39%29,300307億3609万-0.11%12.80.58
03/21955968955962-0.41%14,900314億8895万+2.56%13.110.6
03/17953966951966+0.52%22,700316億1988万+3.21%13.160.6
03/16938961938961+0.95%22,700314億5622万+3%13.10.59
03/15964964944952-1.96%10,800311億6162万+2.48%12.970.59
03/14973974953971+0.83%16,200317億8354万+4.75%13.230.6
03/13970974959963-0.72%18,300315億2168万+4.11%13.120.6
03/10975976965970+1.57%60,400317億5081万+5.09%13.220.6
03/09955959939955+0.21%25,300312億5982万+3.69%13.010.59
03/08955963945953+0.11%20,800311億9435万+3.59%12.990.59
03/07933960930952+1.49%36,000311億6162万+3.48%12.970.59
03/06944944930938-0.64%26,000307億336万+2.07%12.780.58
03/03934948922944+0.21%23,300308億9976万+2.61%12.860.58
03/02929942927942+2.84%24,300308億3429万+2.5%12.840.58
03/01903916903916+1.66%9,900299億8324万-0.33%12.480.57
02/28908917898901+0.33%22,900294億9225万-2.07%12.280.56
02/27920920895898-2.29%23,600293億9405万-2.39%12.240.56
02/24944944901919-2.55%18,700300億8144万-0.22%12.520.57
02/23940943935943+0.53%7,900308億6703万+2.39%12.850.58
02/22935939933938+0.54%14,200307億336万+1.96%12.780.58
02/21923934917933+1.3%16,600305億3970万+1.63%12.710.58
02/20912923905921+0.33%15,500301億4690万+0.44%12.550.57
02/17920928909918-0.33%12,600300億4871万+0.22%12.510.57
02/169209289089210%27,400301億4690万+0.55%12.550.57
02/15910931910921+2.11%46,200301億4690万+0.66%12.550.57
02/14900910900902+0.22%16,200295億2498万-1.42%12.290.56
02/13900902893900+0.67%16,800294億5952万-1.75%12.260.56
02/10884899878894+2.52%31,600292億6312万-2.51%12.180.55
02/09876882865872-0.68%51,100285億4300万-5.01%11.880.54
02/08913928868878-5.08%42,000287億3939万-4.46%11.960.54
02/07929930921925+0.33%23,100302億7784万+0.65%12.60.57
02/06939939912922+0.22%12,500301億7964万+0.55%12.560.57
02/03929935916920-0.76%15,200301億1417万+0.55%12.540.57
02/02950950925927-2.22%15,600303億4330万+1.53%12.630.57
02/01930950926948+1.17%12,900310億3069万+4.06%12.920.59
01/31934941933937-1.26%14,200306億7063万+3.08%12.770.58
01/30939950939949+1.06%17,500310億6342万+4.75%12.930.59
01/27949949928939+0.43%20,100307億3609万+3.87%12.80.58
01/26935949932935+0.86%21,800306億516万+3.66%12.740.58
01/25930937921927+1.53%26,400303億4330万+3%12.630.57
01/24924924898913-0.87%14,200298億8504万+1.67%12.440.56
01/23924932912921-0.22%17,700301億4690万+2.79%12.550.57
01/20918930911923+0.76%50,800302億1237万+3.36%12.580.57
01/19903918901916+2.46%29,300299億8324万+3.04%12.480.57
01/18895896884894-0.11%14,500292億6312万+1.02%12.180.55
01/17905905894895-1.1%13,200292億9585万+1.47%12.20.55
01/16909921896905-0.55%19,200296億2318万+2.96%12.330.56
01/13901916898910+1%29,200297億8684万+3.88%12.40.56
01/12910910896901-1.96%27,900294億9225万+3.33%12.280.56
01/11916921915919-0.43%15,400300億8144万+5.88%12.520.57
01/10927934907923-0.43%40,400302億1237万+6.83%12.580.57
01/06913929907927+0.76%28,300303億4330万+7.79%12.630.57
01/05915929913920+1.55%46,900301億1417万+7.48%12.540.57
01/04880907880906+2.72%37,900296億5591万+6.34%12.350.56
2016
12/30868886861882+1.61%24,800288億7032万+3.89%12.020.55
12/29865871858868-0.8%44,300284億1207万+2.48%11.830.54
12/28869877854875+0.34%24,300286億4120万+3.55%11.920.54
12/27876882868872-0.91%22,000285億4300万+3.44%11.880.54
12/26874882872880+0.11%20,500288億486万+4.64%11.990.54
12/228748798698790%22,600287億7213万+4.89%11.980.54
12/21884884866879-1.35%21,700287億7213万+5.14%11.980.54
12/20895898885891-0.34%32,600291億6492万+6.96%12.140.55
12/19884900884894+1.36%39,600292億6312万+7.71%12.180.55
12/16876894852882+0.68%46,700288億7032万+6.65%12.020.55
12/15858881858876+2.22%52,100286億7393万+6.31%11.940.54
12/14850858844857+1.78%34,600280億5200万+4.51%11.680.53
12/13830842820842+1.81%39,900275億6101万+3.06%11.470.52
12/12828839820827+0.12%53,200270億7002万+1.47%11.270.51
12/09818828812826+0.24%66,900270億3729万+1.47%11.260.51
12/08828829818824+0.61%59,300269億7182万+1.35%11.230.51
12/07811821806819+1.11%70,500268億816万+0.74%11.160.51
12/068198198098100%47,200265億1356万-0.37%11.040.5
12/05815815802810-0.61%44,100265億1356万-0.49%11.040.5
12/02831831812815-0.97%61,700266億7723万0%11.110.5
12/01822830818823+0.98%66,800269億3909万+0.98%11.210.51
11/30826827815815-1.09%65,300266億7723万-0.12%11.110.5
11/29826830814824-0.24%46,200269億7182万+0.86%11.230.51
11/28825828818826+0.49%32,300270億3729万+1.1%11.260.51
11/25827829813822-0.6%31,500269億636万+0.49%11.20.51
11/24833833819827+0.36%38,800270億7002万+1.1%11.270.51
11/22830836822824-1.32%32,300269億7182万+0.86%11.230.51
11/21829841829835+2.08%15,900273億3188万+2.2%11.380.52
11/18815821808818+1.24%37,000267億7543万+0.25%11.150.51
11/17823823803808-1.94%37,800264億4810万-1.1%11.010.5
11/16815825807824+1.73%36,500269億7182万+0.73%11.230.51
11/15807817799810-0.98%35,100265億1356万-1.1%11.040.5
11/14820824800818+0.62%30,500267億7543万-0.37%11.150.51
11/11810820797813+0.37%64,300266億1176万-1.09%11.080.5
11/10819819800810+6.3%40,900265億1356万-1.7%11.040.5
11/09804804757762-3.91%55,200249億4239万-7.75%10.380.47
11/08793795784793-0.63%35,700259億5711万-4.34%10.810.49
11/07817817795798+0.13%27,700261億2077万-3.97%10.870.49
11/04800801782797-1.36%43,200260億8804万-4.44%10.860.49