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
03/31388388382382-1.8%4,10054億5496万-2.55%7.90.72
03/30387392387389-0.77%7,40055億5492万-0.77%8.040.74
03/29392393386392+0.77%4,60055億9776万0%8.10.74
03/28383389383389+0.26%9,00055億5492万-0.77%8.040.74
03/27387390386388+0.78%8,80055億4064万-0.77%8.020.73
03/24383389383385+0.52%12,70054億9780万-1.53%7.960.73
03/23396396383383-3.28%16,60054億6924万-2.05%7.920.73
03/22402402390396-0.75%31,10056億5488万+1.28%8.190.75
03/21409409399399-1.24%21,20056億9772万+2.31%8.250.76
03/17406406397404+1%14,80057億6912万+4.12%8.350.76
03/16400402394400+1.52%18,20057億1200万+3.36%8.270.76
03/15408408392394-4.14%36,90056億2632万+2.34%8.150.75
03/14420425410411-2.61%97,00058億6908万+7.03%8.50.78
03/13418432415422+2.93%168,50060億2616万+10.47%8.720.8
03/10402415399410+2.24%91,70058億5480万+8.18%8.480.78
03/09393401392401+3.62%86,90057億2628万+6.37%8.290.76
03/08383392383387-0.26%17,40055億2636万+3.2%80.73
03/073903943833880%21,60055億4064万+3.47%8.020.73
03/06388391383388+1.84%21,70055億4064万+4.02%8.020.73
03/033833833783810%5,10054億4068万+2.14%7.880.72
03/02380384380381+1.33%8,80054億4068万+2.42%7.880.72
03/01373381373376-0.53%14,70053億6928万+1.35%7.770.71
02/28380383376378-1.05%8,60053億9784万+1.89%7.820.72
02/27388391382382-1.55%12,70054億5496万+3.24%7.90.72
02/24394394386388+0.52%14,00055億4064万+5.15%8.020.73
02/23392394386386-0.52%12,90055億1208万+5.18%7.980.73
02/22384390384388+1.31%23,50055億4064万+6.01%8.020.73
02/21383387383383-0.26%13,70054億6924万+4.93%7.920.73
02/20385386380384+0.52%11,00054億8352万+5.49%7.940.73
02/17387388382382-1.55%22,40054億5496万+5.23%7.90.72
02/16386392379388+2.65%92,20055億4064万+7.18%8.020.73
02/15368381368378+3.56%125,30053億9784万+4.71%7.820.72
02/14361367358365+1.11%31,50052億1220万+1.39%7.550.69
02/133603623583610%19,90051億5508万+0.28%7.460.68
02/10360365360361+0.28%8,40051億5508万+0.56%7.460.68
02/09361362358360-0.28%7,70051億4080万+0.28%7.440.68
02/08358364355361-0.28%14,90051億5508万+0.84%7.460.68
02/07365365355362+0.28%5,40051億6936万+1.12%7.480.69
02/06360363360361+0.28%6,60051億5508万+1.12%7.460.68
02/03359364353360+0.56%17,50051億4080万+0.84%7.440.68
02/02364364356358-1.38%13,00051億1224万+0.56%7.40.68
02/01360363355363+1.11%20,00051億8364万+2.25%7.510.69
01/31363365355359-5.77%53,20051億2652万+1.41%7.420.68
01/30362385361381+6.13%139,10054億4068万+7.93%7.880.72
01/27360361355359-0.28%5,80051億2652万+1.99%7.420.68
01/26361361352360-0.28%5,10051億4080万+2.27%7.440.68
01/25359363358361+1.69%5,50051億5508万+2.85%7.460.68
01/243513563513550%5,10050億6940万+1.14%7.340.67
01/23358359355355-0.28%5,10050億6940万+1.43%7.340.67
01/20356358356356+0.85%1,60050億8368万+1.71%7.360.67
01/19353360353353+0.57%6,10050億4084万+1.15%7.30.67
01/18353358345351-1.96%17,40050億1228万+0.57%7.260.66
01/17364364355358-1.65%4,60051億1224万+2.58%7.40.68
01/16364370364364+0.28%10,10051億9792万+4.6%7.530.69
01/13359363359363+1.68%6,20051億8364万+4.61%7.510.69
01/12359359352357-0.56%5,20050億9796万+2.88%7.380.68
01/11352362352359+0.56%23,20051億2652万+3.76%7.420.68
01/10355363353357+1.42%23,90050億9796万+3.18%7.380.68
01/06349358346352+1.15%15,60050億2656万+1.73%7.280.67
01/05348350345348+0.29%22,10049億6944万+0.58%7.190.66
01/04356356346347-0.86%18,30049億5516万+0.29%7.170.66
2016
12/30347350346350+0.29%8,90049億9800万+1.16%7.240.66
12/29349349343349+1.16%12,40049億8372万+1.16%7.220.66
12/28339346339345+1.77%5,90049億2660万0%7.130.65
12/27337341337339+0.59%12,30048億4092万-1.45%7.010.64
12/26340345335337-0.3%23,40048億1236万-2.03%6.970.64
12/22344344335338-1.17%17,10048億2664万-1.74%6.990.64
12/21345352342342-1.44%16,50048億8376万-0.29%7.070.65
12/20350352347347-1.14%4,70049億5516万+1.46%7.170.66
12/19348352347351+1.74%10,50050億1228万+2.93%7.260.66
12/16351351340345-1.15%33,90049億2660万+1.47%7.130.65
12/15349350347349+0.58%19,20049億8372万+2.95%7.220.66
12/14346347344347+1.17%3,30049億5516万+2.66%7.170.66
12/133433443433430%4,10048億9804万+1.78%7.090.65
12/12348348343343-0.29%5,00048億9804万+2.08%7.090.65
12/093443473443440%7,20049億1232万+2.69%7.110.65
12/08345345338344+0.88%19,30049億1232万+2.99%7.110.65
12/07341344341341-2.29%15,00048億6948万+2.4%7.050.65
12/06343349343349+1.75%5,30049億8372万+5.12%7.220.66
12/05349349341343-1.72%9,50048億9804万+3.63%7.090.65
12/02354355347349-1.41%22,80049億8372万+5.44%7.220.66
12/01355365352354-1.39%24,30050億5512万+6.95%7.320.67
11/30349359346359+3.76%27,80051億2652万+8.46%7.420.68
11/29346349345346+0.29%6,60049億4088万+4.53%7.150.66
11/283503503443450%11,30049億2660万+4.23%7.130.65
11/25348350344345+1.47%31,80049億2660万+4.23%7.130.65
11/24339340336340+1.19%8,80048億5520万+2.41%7.030.64
11/22335336335336+0.3%4,70047億9808万+1.51%6.950.64
11/21335336332335+0.9%9,50047億8380万+1.21%6.930.63
11/18327335326332+1.84%18,80047億4096万+0.3%6.860.63
11/17325326320326+1.24%12,20046億5528万-1.51%6.740.62
11/16328328320322-1.23%7,20045億9816万-2.72%6.660.61
11/15329329323326+0.93%8,70046億5528万-1.51%6.740.62
11/14322324321323+0.94%14,00046億1244万-2.42%6.680.61
11/11325325319320+0.31%15,00045億6960万-3.32%6.620.61
11/10323324312319+0.31%18,50045億5532万-3.63%6.60.6
11/09330330309318-1.24%31,10045億4104万-3.93%6.570.6
11/08322324317322+1.26%8,90045億9816万-2.72%6.660.61
11/073173303163180%22,30045億4104万-4.22%6.570.6
11/04310332310318+1.6%46,90045億4104万-4.22%6.570.6