株価チャート

2016/10/17～2017/03/31

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
03/31618618618618-0.48%20040億669万-0.48%9.680.3
03/30623623619621-0.32%40040億2614万+0.16%9.730.3
03/29623623623623+0.32%10040億3911万+0.48%9.760.31
03/286216216216210%10040億2614万+0.32%9.730.3
03/27630630621621-0.8%1,90040億2614万+0.32%9.730.3
03/24632633622626+0.64%1,50040億5856万+1.29%9.810.31
03/23623627620622+0.48%1,00040億3262万+0.81%9.740.3
03/22622640612619-0.48%5,90040億1317万+0.32%9.70.3
03/21628628618622-0.96%5,60040億3262万+0.97%9.740.3
03/17635635628628+0.16%30040億7152万+1.95%9.840.31
03/16627627627627-0.32%10040億6504万+1.95%9.820.31
03/15629629629629+0.64%40040億7801万+2.61%9.850.31
03/146256256256250%70040億5207万+2.12%9.790.31
03/13622629622625+0.48%60040億5207万+2.29%9.790.31
03/10624624622622+0.32%40040億3262万+2.13%9.740.3
03/09620620620620+0.65%20040億1966万+2.14%9.710.3
03/086166166166160%20039億9372万+1.65%9.650.3
03/07620620616616-0.48%30039億9372万+1.99%9.650.3
03/06619619619619+0.32%10040億1317万+2.65%9.70.3
03/03620620617617-0.32%90040億21万+2.66%9.660.3
03/02615619615619+0.49%30040億1317万+3.34%9.70.3
03/01614620614616+0.16%30039億9372万+3.01%9.650.3
02/28613619613615+0.65%1,80039億8724万+3.19%9.630.3
02/27624624605611-0.65%2,20039億6131万+2.69%9.570.3
02/24610615610615+0.99%2,30039億8724万+3.71%9.630.3
02/23614614607609-0.81%80039億4834万+2.87%9.540.3
02/22611615609614+0.82%1,90039億8076万+3.72%9.620.3
02/21607610607609+0.33%1,50039億4834万+3.05%9.540.3
02/20608608607607-0.16%1,20039億3537万+2.88%9.510.3
02/17613613608608+0.16%40039億4186万+3.23%9.520.3
02/16605609605607-0.33%1,30039億3537万+3.06%9.510.3
02/14604609604609+1%70039億4834万+3.4%9.540.3
02/13602603602603-0.33%20039億944万+2.38%9.450.3
02/10612612602605+0.5%60039億2241万+2.72%9.480.3
02/07598602598602+0.84%2,20039億296万+2.03%9.430.29
02/06589597589597+1.19%80038億7054万+1.19%9.350.29
02/03594594590590-0.67%90038億2516万0%9.240.29
02/02589594589594+2.06%1,90038億5109万+0.51%9.30.29
02/015825825825820%10037億7329万-1.69%9.120.29
01/31580582580582+0.34%1,70037億7329万-1.69%9.120.29
01/30579580578580+0.17%2,60037億6032万-2.19%9.090.28
01/275795795795790%1,30037億5384万-2.36%9.070.28
01/26578579578579+0.17%3,80037億5384万-2.53%9.070.28
01/25578578575578+1.4%80037億4736万-2.69%9.050.28
01/24580580570570-1.72%6,20036億9549万-4.2%8.930.28
01/20581581580580+0.35%50037億6032万-2.52%9.090.28
01/185785795785780%1,80037億4736万-3.02%9.050.28
01/17578579578578-0.34%2,20037億4736万-3.02%9.050.28
01/13582582577580-0.51%4,70037億6032万-2.85%9.090.28
01/12594594583583-2.67%1,80037億7977万-2.18%9.130.29
01/10597599596599+1.87%3,40038億8351万+0.5%9.380.29
01/06585595585588-0.51%1,00038億1219万-1.18%9.210.29
01/05600600580591-0.51%4,60038億3164万-0.51%9.260.29
01/04596596593594-0.83%90038億5109万+0.17%9.30.29
2016
12/29611611599599-0.33%50038億8351万+1.18%9.380.29
12/28602604600601-1.8%2,30038億9647万+1.86%9.410.29
12/27611612610612-0.16%1,00039億6779万+3.9%9.590.3
12/26619619613613+0.49%1,10039億7427万+4.43%9.60.3
12/226096106096100%20039億5482万+4.27%9.560.3
12/20610610610610+0.49%20039億5482万+4.81%9.560.3
12/19613613607607+0.66%20039億3537万+4.66%9.510.3
12/14615615603603-1.47%1,00039億944万+4.33%9.450.3
12/13615615605612+1.16%1,20039億6779万+6.43%9.590.3
12/12598605596605+1.17%5,40039億2241万+5.58%9.480.3
12/09599601598598+1.36%5,60038億7702万+4.73%9.370.29
12/085865905835900%30038億2516万+3.51%9.240.29
12/075905905905900%4,40038億2516万+3.87%9.240.29
12/06594599590590+0.68%1,00038億2516万+4.06%9.240.29
12/05590590585586+0.51%1,40037億9922万+3.72%9.180.29
12/02585585581583-1.02%60037億7977万+3.37%9.130.29
12/01620620589589-1.67%2,60038億1867万+4.8%9.230.29
11/30584599583599+2.74%70038億8351万+6.77%9.380.29
11/29578583578583+1.04%2,70037億7977万+4.48%9.130.29
11/28574577574577+1.41%3,90037億4087万+3.59%9.040.28
11/24584584569569-0.87%50036億8901万+2.52%8.910.28
11/22567574567574-0.52%7,30037億2142万+3.61%8.990.28
11/21577577577577+2.85%1,00037億4087万+4.53%9.040.28
11/185615665615610%7,00036億3714万+1.81%8.790.27
11/175615615605610%7,10036億3714万+2%8.790.27
11/16560561560561-0.18%5,70036億3714万+2.37%8.790.27
11/15562562560562+0.72%1,80036億4362万+2.74%8.80.28
11/145605665585580%8,40036億1769万+2.2%8.740.27
11/11562562558558+1.45%2,70036億1769万+2.39%8.740.27
11/105565565505500%1,90035億6582万+0.92%8.620.27
11/09551551550550-0.36%40035億6582万+0.92%8.620.27
11/08556556552552+0.36%20035億7879万+1.28%8.650.27
11/07550550550550-1.26%6,00035億6582万+1.1%8.620.27
11/045575575575570%1,00036億1121万+2.39%8.720.27
11/015575575575570%50036億1121万+2.58%8.720.27
10/315605605575570%1,60036億1121万+2.77%8.720.27
10/28557557557557+0.91%10036億1121万+2.96%8.720.27
10/27555555552552-0.54%60035億7879万+2.22%8.650.27
10/26555555555555+0.91%80035億9824万+2.97%8.690.27
10/25548550548550+0.92%1,20035億6582万+2.23%8.620.27
10/24545545545545+0.55%20035億3341万+1.49%8.540.27
10/21542542542542-0.37%30035億1396万+1.12%8.490.27
10/20540544540544+0.93%20035億2692万+1.68%8.520.27
10/195395395395390%60034億9451万+0.94%8.440.26
10/18539539539539+0.94%10034億9451万+0.94%8.440.26
10/175345345345340%30034億6209万+0.19%8.360.26