株価チャート

2016/10/28～2017/03/31

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
03/31434434430430+0.47%40027億6146万0%26.710.28
03/30436436427428-2.06%1,40027億4861万-0.23%26.590.28
03/29437437437437+2.58%50028億641万+1.86%27.150.29
03/28439439426426-1.39%1,90027億3577万-0.47%26.460.28
03/27432440432432-0.92%3,50027億7430万+0.93%26.830.28
03/24433436433436+0.23%1,20027億9999万+2.11%27.080.29
03/23430435420435+0.23%10,40027億9357万+1.87%27.020.29
03/224404404344340%1,90027億8714万+1.88%26.960.29
03/21431434431434+0.7%1,60027億8714万+1.88%26.960.29
03/17438438430431+0.23%1,10027億6788万+1.41%26.770.28
03/16432433430430-0.69%12,80027億6146万+1.18%26.710.28
03/15432433431433+0.46%1,40027億8072万+2.12%26.90.29
03/14431431431431+0.47%10027億6788万+1.65%26.770.28
03/13431433429429+0.47%7,40027億5503万+1.18%26.650.28
03/10430430427427-0.7%3,30027億4219万+0.71%26.520.28
03/09430430430430-0.69%2,90027億6146万+1.42%26.710.28
03/08431433431433+0.46%1,20027億8072万+2.12%26.90.29
03/07428431424431+1.17%4,80027億6788万+1.65%26.770.28
03/06423430423426-0.7%3,10027億3577万+0.47%26.460.28
03/02429429429429+0.23%1,30027億5503万+1.18%26.650.28
03/014284284284280%2,20027億4861万+0.94%26.590.28
02/28427428427428+1.18%3,10027億4861万+0.94%26.590.28
02/27423423422423-0.24%1,40027億1650万0%26.280.28
02/24423425421424+1.44%2,20027億2292万+0.24%26.340.28
02/23420424417418-0.24%5,20026億8439万-1.18%25.970.28
02/22419425419419-0.48%3,30026億9081万-0.95%26.030.28
02/21421421421421+0.72%30027億366万-0.71%26.150.28
02/20423423418418+0.24%1,40026億8439万-1.42%25.970.28
02/17418420413417-0.48%13,90026億7797万-1.65%25.90.28
02/16418419418419-0.24%1,80026億9081万-1.18%26.030.28
02/15424424418420-0.24%8,50026億9724万-0.94%26.090.28
02/14420421418421+0.24%6,20027億366万-0.94%26.150.28
02/13426426420420-0.94%1,60026億9724万-1.18%26.090.28
02/10418424418424+1.44%4,60027億2292万-0.24%26.340.28
02/09420421418418-0.71%5,70026億8439万-1.65%25.970.28
02/07425425421421+0.24%1,90027億366万-0.94%26.150.28
02/06433433420420-4.11%5,80026億9724万-1.18%26.090.28
02/03435438432438+0.92%2,70028億1283万+3.06%27.210.29
02/02431434427434+1.64%4,40027億8714万+2.36%26.960.29
02/01428428427427-0.7%60027億4219万+0.71%26.520.28
01/314304304304300%20027億6146万+1.42%26.710.28
01/30434434427430+0.47%2,60027億6146万+1.65%26.710.28
01/27430430425428+0.71%2,70027億4861万+1.18%26.590.28
01/26424425424425+0.24%60027億2935万+0.47%26.40.28
01/25422424422424+0.47%2,00027億2292万+0.24%26.340.28
01/24420422417422+0.48%70,60027億1008万0%26.210.28
01/23420420420420-0.71%10026億9724万-0.47%26.090.28
01/20423423423423+0.24%10027億1650万+0.24%26.280.28
01/184204224174220%2,30027億1008万+0.24%26.210.28
01/17424424422422-0.47%40027億1008万+0.48%26.210.28
01/16425425424424-0.24%80027億2292万+1.19%26.340.28
01/134254254254250%20027億2935万+1.43%26.40.28
01/124234254204250%5,30027億2935万+1.67%26.40.28
01/11425425423425+0.24%2,90027億2935万+1.92%26.40.28
01/104254254244240%40027億2292万+1.68%26.340.28
01/06425428424424+0.24%1,30027億2292万+1.92%26.340.28
01/05423423423423-0.7%10027億1650万+1.93%26.280.28
01/04424426417426+0.47%5,10027億3577万+2.65%26.460.28
2016
12/30422424420424+0.71%90027億2292万+2.42%26.340.28
12/29420424420421+0.72%1,70027億366万+1.94%26.150.28
12/28417419417418+0.48%1,20026億8439万+1.46%25.970.28
12/27434434416416-0.72%3,30026億7155万+1.22%25.840.27
12/26418419411419-1.64%1,40026億9081万+1.95%26.030.28
12/224274274254260%80027億3577万+3.9%26.460.28
12/21427427426426+0.95%20027億3577万+4.16%26.460.28
12/20426426420422+0.96%50027億1008万+3.69%26.210.28
12/19422427416418-0.95%4,90026億8439万+2.7%25.970.28
12/164224224224220%10027億1008万+4.2%26.210.28
12/154274274224220%3,60027億1008万+4.46%26.210.28
12/14425425422422+2.93%5,10027億1008万+4.71%26.210.28
12/134294294104100%4,30026億3302万+1.99%25.470.27
12/12414420410410+0.24%1,10026億3302万+2.24%25.470.27
12/09408409408409+2%1,20026億2659万+2.25%25.410.27
12/08401401401401-0.74%2,00025億7522万+0.25%24.910.26
12/07400404400404+0.5%5,20025億9448万+1%25.10.27
12/06401405401402-1.47%1,50025億8164万+0.5%24.970.27
12/054094094084080%40026億2017万+2%25.340.27
12/024104104084080%80026億2017万+2.26%25.340.27
12/01410410408408+0.25%60026億2017万+2.26%25.340.27
11/30410410407407-1.21%3,40026億1375万+2.01%25.280.27
11/29420420409412+1.98%2,40026億4586万+3.52%25.590.27
11/284044044044040%10025億9448万+1.76%25.10.27
11/25404404404404+0.25%40025億9448万+2.02%25.10.27
11/24406406403403+0.5%20025億8806万+1.77%25.030.27
11/22405405401401-0.5%1,50025億7522万+1.52%24.910.26
11/18403403403403+0.5%60025億8806万+2.03%25.030.27
11/17398401397401+2.04%50025億7522万+1.78%24.910.26
11/163933933933930%30025億2384万-0.25%24.410.26
11/15404404393393-1.75%1,30025億2384万-0.25%24.410.26
11/14399400399400+0.25%6,90025億6880万+1.52%24.850.26
11/11397399397399+2.57%20025億6237万+1.27%24.780.26
11/10386389386389+1.04%1,00024億9815万-1.02%24.160.26
11/09386386385385-3.27%1,00024億7247万-2.04%23.920.25
11/08398398397398+1.79%30025億5595万+1.53%24.720.26
11/07391391391391+1.03%10025億1100万-0.26%24.290.26
11/04389389387387-2.03%1,50024億8531万-1.53%24.040.26
11/02395395395395-2.47%20025億3669万+0.51%24.540.26
11/01405405405405-0.74%10026億91万+3.05%25.160.27
10/31389408389408+4.88%3,20026億2017万+4.08%25.340.27
10/28397397389389-2.02%2,20024億9815万-0.51%24.160.26