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
03/31258262255255-1.16%208,000133億3115万+2.41%8.641.01
03/30255263255258+0.39%332,300134億8799万+3.61%8.741.02
03/29245257242257+7.08%269,200134億3571万+3.63%8.71.02
03/28240245236240+1.69%102,000125億4697万-3.23%8.130.95
03/27242242235236-3.28%100,400123億3785万-4.84%7.990.93
03/24238247235244+1.24%142,600127億5608万-1.61%8.260.97
03/23243248241241-1.63%139,000125億9925万-2.82%8.160.95
03/22245250243245-3.16%200,000128億836万-0.81%8.30.97
03/21254254248253-0.39%175,200132億2659万+2.43%8.571
03/17269269253254-5.58%402,900132億7887万+3.25%8.61.01
03/16264272263269+1.13%165,700140億6306万+10.25%9.111.07
03/15270282266266-3.97%524,600139億622万+9.92%9.011.05
03/14274277266277+2.21%584,300144億8129万+15.42%9.381.1
03/13261277261271+4.63%962,700141億6762万+14.35%9.181.07
03/102632642582590%103,200135億4027万+10.21%8.771.03
03/09260260254259+0.78%177,500135億4027万+11.16%8.771.03
03/08268272253257-2.65%875,400134億3571万+11.26%8.71.02
03/07240267240264+10%782,700138億166万+15.28%8.941.05
03/06232244232240+4.8%195,400125億4697万+5.73%8.130.95
03/03231233229229-0.87%46,900119億7190万+1.78%7.760.91
03/022342352292310%103,700120億7646万+3.13%7.820.91
03/01233236229231+0.43%62,000120億7646万+3.59%7.820.91
02/28229233229230+1.77%130,500120億2418万+3.6%7.790.91
02/27238238223226-5.83%349,500118億1506万+2.26%7.650.9
02/24240242239240-1.64%81,600125億4697万+9.09%8.130.95
02/23250250241244-1.61%131,900127億5608万+11.42%8.260.97
02/22252255248248-0.8%291,600129億6520万+14.29%8.40.98
02/21240250240250+4.6%169,400130億6976万+16.28%8.470.99
02/20233243233239+3.02%297,500124億9469万+12.21%8.090.95
02/17233237231232-1.69%164,300121億2873万+9.95%7.860.92
02/162362392332360%266,500123億3785万+12.38%7.990.93
02/15225237225236+4.89%387,900123億3785万+12.92%7.990.93
02/14228230224225-1.32%196,400117億6278万+8.17%7.620.89
02/13222233222228+2.24%374,500119億1962万+9.62%7.720.9
02/10220227217223+5.19%1,068,400116億5822万+7.73%7.550.88
02/092132142112120%53,100110億8315万+2.91%7.180.84
02/082112142092120%82,800110億8315万+2.91%7.180.84
02/072112132102120%41,900110億8315万+2.91%7.180.84
02/06211213210212+0.95%76,300110億8315万+2.91%7.180.84
02/03208212208210+1.45%64,800109億7860万+1.94%7.110.83
02/02211211207207-0.48%55,600108億2176万+0.98%7.010.82
02/01207210206208+0.97%41,800108億7404万+1.46%7.040.82
01/31207208205206-0.48%25,700107億6948万+0.49%6.980.82
01/30209209206207+0.49%38,700108億2176万+0.98%7.010.82
01/27209209205206-0.48%47,600107億6948万0%6.980.82
01/26206208204207+1.47%104,400108億2176万+0.49%7.010.82
01/25204205201204+0.99%74,600106億6492万-1.45%6.910.81
01/24200203199202+1%24,400105億6036万-1.94%6.840.8
01/23199202199200+1.01%52,900104億5581万-3.38%6.770.79
01/20202203198198-1.98%119,700103億5125万-4.35%6.710.78
01/19200202200202+1%77,900105億6036万-2.42%6.840.8
01/18195200195200+1.52%46,200104億5581万-3.38%6.770.79
01/17203204195197-2.96%214,700102億9897万-4.83%6.670.78
01/16206206202203-1.46%98,100106億1264万-1.93%6.880.8
01/132062072052060%38,500107億6948万0%6.980.82
01/12207209205206-0.96%61,600107億6948万0%6.980.82
01/11213213205208-1.89%100,100108億7404万+1.46%7.040.82
01/10211213209212+0.95%69,100110億8315万+3.41%7.180.84
01/062082112082100%52,100109億7860万+2.94%7.110.83
01/05212213210210-0.47%99,000109億7860万+3.45%7.110.83
01/04209213207211+0.96%168,600110億3087万+3.94%7.150.84
2016
12/30205209203209+1.95%80,800109億2632万+3.47%7.080.83
12/29209210204205-1.91%253,400107億1720万+1.99%6.940.81
12/28205210205209+2.45%134,500109億2632万+4.5%7.080.83
12/27205208204204-0.49%100,100106億6492万+2.51%6.910.81
12/262042082042050%110,100107億1720万+3.02%6.940.81
12/22209209204205-2.84%194,000107億1720万+3.54%6.940.81
12/21216219210211-3.21%365,400110億3087万+7.11%7.150.84
12/20210220207218+1.87%394,200113億9683万+11.22%7.380.86
12/192132152062140%464,400111億8771万+10.31%7.250.85
12/16205217203214+5.42%832,700111億8771万+10.88%7.250.85
12/15205205202203-0.98%67,300106億1264万+5.73%6.880.8
12/14204205203205+1.99%153,700107億1720万+7.33%6.940.81
12/13199203198201+0.5%101,300105億808万+5.79%6.810.8
12/12205208195200-1.48%280,000104億5581万+5.82%6.770.79
12/09205207200203-0.49%188,000106億1264万+7.98%6.880.8
12/08199206197204+4.08%349,300106億6492万+8.51%6.910.81
12/07194199194196+2.08%181,000102億4669万+4.81%6.640.78
12/06193194192192+0.52%39,600100億3757万+2.67%6.50.76
12/05190192189191-1.55%96,70099億8529万+2.14%6.470.76
12/021941971921940%79,800101億4213万+3.74%6.570.77
12/01195203193194+0.52%476,500101億4213万+3.74%6.570.77
11/301931931911930%35,100100億8985万+3.21%6.540.76
11/29189194189193+1.05%88,900100億8985万+3.21%6.540.76
11/28190193186191+1.6%62,00099億8529万+2.14%6.470.76
11/25192193187188-2.59%101,20098億2846万+0.53%6.370.74
11/24186194186193+4.32%170,400100億8985万+2.66%6.540.76
11/221861861841850%57,10096億7162万-1.6%6.270.73
11/211861881841850%74,80096億7162万-2.12%6.270.73
11/18184186183185+1.65%91,20096億7162万-2.12%6.270.73
11/17184185182182-1.09%84,60095億1478万-3.7%6.160.72
11/16184188183184+0.55%96,80096億1934万-3.16%6.230.73
11/151841841821830%42,60095億6706万-3.68%6.20.72
11/14180187180183+1.67%139,90095億6706万-4.19%6.20.72
11/11182183180180-1.64%112,20094億1022万-6.25%6.10.71
11/10183185180183+4.57%103,00095億6706万-5.18%6.20.72
11/09183185170175-6.42%291,60091億4883万-9.79%5.930.69
11/08188189186187+0.54%71,70097億7618万-4.1%6.330.74
11/07181186181186+2.76%42,50097億2390万-5.1%6.30.74
11/041831831781810%81,40094億6250万-7.65%6.130.72