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
03/31381384381381+0.26%8,300194億8624万-0.52%-1.43
03/30382385380380-1.04%26,800194億3510万-0.78%-1.42
03/29385385381384+1.05%8,100196億3968万+0.26%-1.44
03/28382385380380-0.26%25,200194億3510万-0.78%-1.42
03/27386386381381-1.55%5,000194億8624万-0.52%-1.43
03/24381387380387+1.84%17,600197億9311万+1.04%-1.45
03/233803823803800%18,300194億3510万-0.78%-1.42
03/22382383380380-1.3%13,400194億3510万-0.78%-1.42
03/21378385378385+1.58%19,900196億9082万+0.52%-1.44
03/17381384379379-0.52%36,400193億8395万-1.04%-1.42
03/16384385381381-0.78%51,100194億8624万-0.26%-1.43
03/15383386382384+0.52%39,700196億3968万+0.52%-1.44
03/14386386382382-0.78%35,000195億3739万0%-1.43
03/13391392385385-2.28%51,600196億9082万+1.05%-1.44
03/10390394383394+2.87%586,800201億5113万+3.41%-1.48
03/09384385382383-0.78%19,700195億8853万+0.79%-1.44
03/08384386383386+1.31%52,500197億4197万+1.58%-1.45
03/073813823813810%29,700194億8624万+0.53%-1.43
03/06383384381381-0.78%23,700194億8624万+0.53%-1.43
03/03381384381384+0.79%14,500196億3968万+1.32%-1.44
03/023853853813810%26,800194億8624万+0.53%-1.43
03/01384384381381-0.78%14,200194億8624万+0.53%-1.43
02/283823853803840%18,900196億3968万+1.05%-1.44
02/27380384380384+0.79%17,100196億3968万+1.05%-1.44
02/243833833813810%22,700194億8624万+0.26%-1.43
02/233813853813810%15,800194億8624万+0.26%-1.43
02/22381382381381-0.26%11,300194億8624万+0.26%-1.43
02/21382383381382+0.26%43,100195億3739万+0.26%-1.43
02/20386386381381-0.26%31,000194億8624万0%-1.43
02/17385385382382-1.04%14,400195億3739万+0.26%-1.43
02/16382386381386+1.05%9,600197億4197万+1.31%-1.45
02/15385387382382+0.26%27,800195億3739万+0.26%-1.43
02/14379385379381+0.53%44,400194億8624万-0.26%-1.43
02/13372379364379+2.43%70,400193億8395万-0.79%-1.42
02/10373376359370-2.63%92,200189億2365万-3.39%-1.39
02/09373380370380+1.88%37,200194億3510万-0.78%-1.42
02/08375376372373+0.81%29,400190億7708万-2.86%-1.4
02/07363370363370+1.09%36,900189億2365万-3.65%-1.39
02/06374375362366-2.14%45,100187億1907万-4.94%-1.37
02/03377378374374-1.06%12,000191億2823万-3.11%-1.4
02/02379380375378+0.53%17,200193億3281万-2.07%-1.42
02/01373380373376+0.27%22,300192億3052万-2.84%-1.41
01/31382383372375-2.09%51,600191億7937万-3.1%-1.41
01/30387389379383-1.03%45,700195億8853万-0.78%-1.44
01/27388389382387-0.26%27,700197億9311万+0.26%-1.45
01/26386388384388+0.78%19,100198億4426万+0.78%-1.45
01/25388389385385+0.52%11,900196億9082万0%-1.44
01/24387387383383-1.03%25,500195億8853万-0.26%-1.44
01/23386387384387-0.51%30,000197億9311万+0.78%-1.45
01/203923923883890%8,700198億9540万+1.57%-1.46
01/19390392388389-0.51%20,500198億9540万+1.57%-1.46
01/18381394380391+1.56%57,500199億9769万+2.09%-1.47
01/17389390385385-1.03%29,800196億9082万+0.79%-1.44
01/16391392389389-0.26%12,200198億9540万+2.1%-1.46
01/13387392387390+0.78%10,500199億4655万+2.63%-1.46
01/12391394386387-1.02%24,900197億9311万+2.11%-1.45
01/11390397388391+0.26%40,400199億9769万+3.44%-1.47
01/10391391384390+0.26%44,800199億4655万+3.45%-1.46
01/06384389383389+0.26%33,200198億9540万+3.46%-1.46
01/05390390384388+0.26%35,200198億4426万+3.74%-1.45
01/04390392383387-1.02%31,000197億9311万+3.75%-1.45
2016
12/30394395391391-0.26%48,400199億9769万+5.11%-1.47
12/29391394383392+1.29%31,300200億4884万+5.95%-1.47
12/28383387379387+0.52%27,500197億9311万+4.88%-1.45
12/27382390381385+1.05%82,600196億9082万+4.62%-1.44
12/26374381372381+1.6%59,400194億8624万+4.1%-1.43
12/22373375370375+1.35%21,200191億7937万+2.74%-1.41
12/213713743703700%21,000185億6475万+1.65%-1.36
12/20375376370370-0.27%28,700185億6475万+1.93%-1.36
12/19377377370371-0.8%44,600186億1492万+2.2%-1.36
12/16367377367374+1.08%42,700187億6545万+3.31%-1.38
12/15381381365370-2.63%72,500185億6475万+2.49%-1.36
12/14376380375380+1.33%17,500190億6650万+5.56%-1.4
12/13376380375375-0.27%22,000188億1562万+4.75%-1.38
12/12381381375376-0.79%25,700188億6580万+5.32%-1.38
12/093803803763790%32,300190億1632万+6.46%-1.39
12/08367379367379+3.55%57,200190億1632万+6.76%-1.39
12/07362366362366+1.39%28,600183億6405万+3.39%-1.35
12/063633643613610%15,400181億1317万+2.27%-1.33
12/05363363360361-0.82%15,900181億1317万+2.27%-1.33
12/02360364360364+0.83%24,200182億6370万+3.41%-1.34
12/01360362357361+0.84%42,000181億1317万+2.56%-1.33
11/303573593563580%66,200179億6265万+1.99%-1.32
11/29356359356358+0.85%22,500179億6265万+1.99%-1.32
11/28357357355355-0.28%11,700178億1212万+1.43%-1.31
11/253603603523560%28,700178億6230万+1.71%-1.31
11/24354356352356+0.56%52,800178億6230万+1.71%-1.31
11/223533543523540%32,600177億6195万+1.14%-1.3
11/213523543523540%11,300177億6195万+1.14%-1.3
11/18351354351354+0.85%22,400177億6195万+1.14%-1.3
11/17352354350351-0.28%37,100176億1142万+0.29%-1.29
11/16351353351352+0.57%20,500176億6160万+0.57%-1.29
11/15350352350350-0.28%32,600175億6125万0%-1.29
11/14350351348351+0.86%41,100176億1142万+0.29%-1.29
11/113493493453480%26,300174億6090万-0.57%-1.28
11/10347350346348+1.75%34,500174億6090万-0.57%-1.28
11/09347348338342-1.16%51,400171億5985万-2.29%-1.26
11/083483483453460%28,300173億6055万-1.14%-1.27
11/07353353344346-1.14%52,900173億6055万-1.14%-1.27
11/043463523463500%28,000175億6125万0%-1.29