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
03/317757857737740%15,50048億9942万-3.61%12.770.65
03/30782783773774-2.4%8,00048億9942万-3.73%12.770.65
03/29775793775793-0.63%3,10050億1969万-1.73%13.080.67
03/28798798789798+1.14%5,50050億5134万-1.36%13.160.67
03/27785803781789+0.51%6,30049億9437万-2.71%13.020.67
03/247977977827850%3,20049億6905万-3.44%12.950.66
03/23781799781785+0.64%3,10049億6905万-3.33%12.950.66
03/227727907677800%5,90049億3740万-3.94%12.870.66
03/21789790780780-1.02%4,90049億3740万-3.94%12.870.66
03/17789802775788-0.13%6,20049億8804万-2.84%130.67
03/16787792785789+0.51%4,70049億9437万-2.59%13.020.67
03/15807808768785-3.68%16,70049億6905万-2.85%12.950.66
03/14806815806815+0.49%3,80051億5895万+0.99%13.450.69
03/13815830811811-0.86%4,00051億3363万+0.87%13.380.69
03/10825825812818-0.85%8,50051億7794万+2%13.490.69
03/09830839817825-0.6%6,90052億2225万+3.38%13.610.7
03/08823832823830+0.85%4,20052億5390万+4.4%13.690.7
03/07822827818823+0.37%4,40052億959万+3.91%13.580.7
03/06825825816820+0.49%4,20051億9060万+3.8%13.530.69
03/03830830812816-1.81%12,20051億6528万+3.29%13.460.69
03/02850850831831-2.81%19,40052億6023万+5.32%13.710.7
03/01815880800855+6.34%42,70054億1215万+8.5%14.10.72
02/28798809798804+0.63%3,30050億8932万+2.81%13.260.68
02/27816816796799-0.25%7,10050億5767万+2.7%13.180.68
02/24827827793801-1.72%13,50050億7033万+3.49%13.210.68
02/23820827808815-2.16%9,00051億5895万+5.71%13.450.69
02/22853853826833-1.88%22,50052億7289万+8.89%13.740.7
02/21840854836849+1.07%18,60053億7417万+11.86%14.010.72
02/20852890836840+0.36%59,50053億1720万+11.7%13.860.71
02/17782898781837+7.03%50,40052億9821万+12.2%13.810.71
02/167947947717820%7,40049億5006万+5.68%12.90.66
02/15780783761782+2.76%12,10049億5006万+6.25%12.90.66
02/14760768758761+0.26%5,50048億1713万+3.96%12.550.64
02/137607687587590%10,70048億447万+3.97%12.520.64
02/10788788759759+0.13%17,70048億447万+4.4%12.520.64
02/09764770755758+0.4%11,20047億9814万+4.7%12.50.64
02/08744757743755+1.62%8,50047億7915万+4.72%12.460.64
02/077417477407430%10,50047億319万+3.63%12.260.63
02/06746750741743+0.27%6,50047億319万+3.92%12.260.63
02/03742750741741+0.27%8,80046億9053万+4.07%12.220.63
02/02754754732739-2.89%37,40046億7787万+4.23%12.190.62
02/01777777760761-2.06%24,40048億1713万+7.79%12.550.64
01/31764794760777-3.84%76,20049億1841万+10.68%12.820.66
01/30820928803808+3.46%251,80051億1464万+15.76%13.330.68
01/27817825778781-4.41%56,20049億4373万+12.86%12.880.66
01/26720852720817+16.38%437,80051億7161万+18.75%13.480.69
01/257127126967020%6,70044億4366万+2.93%11.580.59
01/24705710700702-1.82%3,70044億4366万+3.08%11.580.59
01/23720726715715-0.28%13,80045億2595万+5.15%11.80.6
01/20680730673717+6.22%40,30045億3861万+5.6%11.830.61
01/19679685675675-0.44%3,00042億7275万-0.44%11.140.57
01/18684686664678-0.29%4,50042億9174万0%11.180.57
01/176806826786800%9,90043億440万+0.15%11.220.57
01/16683683678680-0.58%4,70043億440万0%11.220.57
01/136846846846840%2,50043億2972万+0.59%11.280.58
01/12690690683684-0.87%2,00043億2972万+0.59%11.280.58
01/116916916896900%3,00043億6770万+1.47%11.380.58
01/10694694684690+0.73%9,20043億6770万+1.47%11.380.58
01/06690692680685-1.01%9,90043億3605万+0.59%11.30.58
01/05684694684692+1.17%8,60043億8036万+1.62%11.420.58
01/04670684670684+2.24%10,40043億2972万+0.44%11.280.58
2016
12/306696786696690%1,70042億3477万-1.91%11.040.57
12/29678678669669+0.15%2,00042億3477万-2.05%11.040.57
12/28667673667668+0.3%2,90042億2844万-2.48%11.020.56
12/27673674653666-1.04%26,60042億1578万-2.92%10.990.56
12/26669673665673-0.44%4,60042億6009万-2.04%11.10.57
12/22683684673676+2.11%13,00042億7908万-1.74%11.150.57
12/21667669652662-0.6%23,90041億9046万-3.92%10.920.56
12/20669670660666-1.19%11,30042億1578万-3.34%10.990.56
12/196796796706740%3,20042億6642万-2.32%11.120.57
12/16678680670674-0.88%5,90042億6642万-2.46%11.120.57
12/156796816756800%4,30043億440万-1.59%11.220.57
12/14687687679680-0.44%6,50043億440万-1.59%11.220.57
12/13689689679683-0.87%8,20043億2339万-1.01%11.270.58
12/12705705686689+0.44%8,60043億6137万0%11.370.58
12/09688693685686-1.01%4,70043億4238万-0.29%11.320.58
12/08696696687693-0.29%3,40043億8669万+1.02%11.430.59
12/07699699688695+0.87%4,50043億9935万+1.46%11.470.59
12/066996996896890%7,30043億6137万+0.73%11.370.58
12/05692701689689-0.14%13,90043億6137万+0.88%11.370.58
12/026977096896900%24,00043億6770万+1.32%11.380.58
12/01693694686690-0.43%6,00043億6770万+1.77%11.380.58
11/30707707684693-0.86%6,10043億8669万+2.67%11.430.59
11/296906996906990%1,80044億2467万+4.02%11.530.59
11/28700700690699+1.01%2,50044億2467万+4.64%11.530.59
11/25706706682692-1.84%6,10043億8036万+4.06%11.420.58
11/247057056927050%2,20044億6265万+6.5%11.630.6
11/22705705690705-0.14%2,00044億6265万+7.14%11.630.6
11/21706706706706+1.73%90044億6898万+7.95%11.650.6
11/186946946946940%4,30043億9302万+6.61%11.450.59
11/17687701684694+1.02%3,20043億9302万+7.1%11.450.59
11/16690701685687+1.03%15,30043億4871万+6.51%11.330.58
11/15690690680680-1.31%40043億440万+5.92%11.220.57
11/14690690680689-0.14%2,30043億6137万+7.66%11.370.58
11/11674690663690+0.88%2,40043億6770万+8.32%11.380.58
11/10690690684684+2.86%5,50043億2972万+7.89%11.280.58
11/09670670651665-0.75%9,40042億945万+5.39%10.970.56
11/08668670668670+2.29%4,50042億4110万+6.35%11.050.57
11/07638664638655+0.77%5,90041億4615万+4.3%10.810.55
11/04651659640650-0.15%3,40041億1450万+3.83%10.720.55