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
03/313843873803840%12,10047億5468万-6.8%-0.5
03/30393394380384-3.52%29,10047億5468万-7.02%-0.5
03/29396399393398+0.25%23,40049億2803万-4.1%-0.52
03/28402403395397-1.24%28,40049億1565万-4.34%-0.52
03/27400405395402-2.19%18,00049億7756万-3.13%-0.53
03/24407414407411+0.74%3,50050億8900万-1.2%-0.54
03/23405409405408-0.49%5,50050億5185万-1.92%-0.53
03/22408411408410-0.24%1,90050億7662万-1.44%-0.54
03/21416416400411-1.44%26,80050億8900万-1.2%-0.54
03/17417418417417-1.42%4,80051億6329万+0.24%-0.55
03/16419423418423+1.44%5,20052億3758万+1.68%-0.55
03/15419422417417-0.24%5,70051億6329万0%-0.55
03/14418423418418-0.24%7,30051億7567万-0.24%-0.55
03/13417429417419+0.72%10,70051億8805万-0.48%-0.55
03/10427427416416-1.65%19,90051億5091万-1.42%-0.55
03/09418427418423+1.44%16,30052億3758万-0.24%-0.55
03/08418423415417-0.24%15,90051億6329万-2.11%-0.55
03/07417420416418-0.24%12,20051億7567万-2.34%-0.55
03/06418420417419+0.24%5,10051億8805万-2.56%-0.55
03/03419423418418-0.24%3,90051億7567万-3.24%-0.55
03/02429429418419-0.48%10,80051億8805万-3.68%-0.55
03/01421431417421+0.24%11,60052億1282万-3.44%-0.55
02/28418421418420+0.48%4,90052億44万-4.11%-0.55
02/27423430416418-1.18%16,70051億7567万-5%-0.55
02/24417423415423+3.17%38,40052億3758万-4.08%-0.55
02/23418418408410-0.24%14,70050億7662万-7.45%-0.54
02/22416423410411+0.24%13,90050億8900万-7.64%-0.54
02/21409419407410+0.49%12,40050億7662万-8.07%-0.54
02/20413413406408-0.97%11,40050億5185万-8.93%-0.53
02/17411412408412+0.98%24,90051億138万-8.44%-0.54
02/16421422406408-2.16%43,90050億5185万-9.93%-0.53
02/15415425413417+1.21%18,10051億6329万-8.35%-0.55
02/144184204114120%20,10051億138万-9.85%-0.54
02/13410421410412+1.23%51,40051億138万-10.24%-0.54
02/10404409386407-11.14%187,50050億3947万-11.52%-0.53
02/09465468455458-0.65%26,00056億7095万-0.87%-0.6
02/08463465457461-0.22%14,30057億810万0%-0.6
02/074614664614620%3,30057億2048万+0.43%-0.61
02/06459470455462+0.43%16,70057億2048万+0.65%-0.61
02/03457475457460+0.66%12,00056億9572万+0.44%-0.6
02/02467469457457-2.14%11,10056億5857万0%-0.6
02/01472475467467-1.06%10,60057億8239万+2.41%-0.61
01/31476483472472-1.05%10,40058億4430万+3.74%-0.62
01/30480485471477-1.04%21,50059億621万+5.3%-0.63
01/27472530465482+3.66%154,70059億6812万+6.64%-0.63
01/26465470464465+1.09%23,30057億5763万+3.33%-0.61
01/25462464456460+0.22%12,20056億9572万+2.22%-0.6
01/244614614584590%1,50056億8333万+2.23%-0.6
01/23460460456459-0.22%3,40056億8333万+2.23%-0.6
01/20460460453460+0.22%18,00056億9572万+2.68%-0.6
01/19460460456459+0.66%3,20056億8333万+2.68%-0.6
01/18453457446456+0.66%8,90056億4619万+2.24%-0.6
01/17468468453453-2.58%8,60056億904万+1.8%-0.59
01/16464470458465+0.22%10,60057億5763万+4.73%-0.61
01/13452465452464+0.87%14,20057億4524万+4.74%-0.61
01/12475475445460-2.34%24,80056億9572万+4.31%-0.6
01/11465471460471+2.84%71,60058億3192万+7.05%-0.62
01/10451458444458+2.23%63,40056億7095万+4.57%-0.6
01/06446448444448+0.45%12,10055億4713万+2.52%-0.59
01/05440446440446+0.68%6,70055億2237万+2.29%-0.58
01/04438450438443+1.14%17,00054億8522万+1.84%-0.58
2016
12/30431441431438+0.69%7,70054億2331万+0.92%-0.57
12/29438440435435-0.23%8,20053億8617万+0.23%-0.57
12/28431439431436+0.69%9,50053億9855万+0.69%-0.57
12/274294404264330%15,50053億6140万0%-0.57
12/264334334324330%10,00053億6140万-0.23%-0.57
12/224314344314330%6,90053億6140万0%-0.57
12/21445445433433-2.7%11,30053億6140万+0.23%-0.57
12/20442450432445-1.11%8,60055億999万+3.01%-0.58
12/19434450427450+1.81%38,60055億7190万+4.65%-0.59
12/16450459434442-2.86%54,20054億7284万+3.03%-0.58
12/15451455447455+0.89%16,50056億3381万+6.31%-0.6
12/14444455443451+1.58%48,50055億8428万+5.87%-0.59
12/13434444434444+2.3%35,30054億9760万+4.23%-0.58
12/12430434428434+1.64%32,00053億7378万+1.88%-0.57
12/094284294234270%31,30052億8711万+0.23%-0.56
12/08430430424427-0.47%24,00052億8711万+0.23%-0.56
12/074294324254290%32,10053億1187万+0.47%-0.56
12/064294344274290%34,40053億1187万+0.23%-0.56
12/05428429426429+0.47%10,60053億1187万0%-0.56
12/02429429425427-0.23%16,40052億8711万-0.47%-0.56
12/01420430420428+0.94%36,30052億9949万-0.47%-0.56
11/30426428421424-0.47%7,80052億4996万-1.62%-0.56
11/29426429426426+0.47%2,10052億7473万-1.39%-0.56
11/28422425421424+0.71%14,00052億4996万-2.3%-0.56
11/25427430421421-2.09%11,90052億1282万-3.22%-0.55
11/24429431426430+0.7%17,20053億2426万-1.38%-0.56
11/22434435423427-1.84%11,70052億8711万-2.29%-0.56
11/21434437431435-0.68%15,20053億8617万-0.46%-0.57
11/18421443421438+4.29%25,00054億2331万+0.23%-0.57
11/17413420413420+1.45%13,70052億44万-3.89%-0.55
11/164214214114140%1,60051億2614万-5.48%-0.54
11/15410417410414+0.49%7,80051億2614万-5.69%-0.54
11/14411415411412+0.24%8,40051億138万-6.36%-0.54
11/11410413405411-0.72%19,10050億8900万-7.01%-0.54
11/10420422405414-2.59%69,10051億2614万-6.55%-0.54
11/09450454424425-3.85%30,70052億6235万-4.28%-0.56
11/08436449436442+1.38%11,60054億7284万-0.45%-0.58
11/07431437431436+0.23%14,80053億9855万-1.58%-0.57
11/04438439434435-1.14%14,90053億8617万-1.58%-0.57