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
03/31869869850850-1.16%9,900108億7847万-0.82%185.492.69
03/30869869860860-0.58%1,800110億645万+0.35%187.672.73
03/29861869855865-0.23%11,500110億7044万+0.93%188.762.74
03/28866867851867+0.81%14,800110億9603万+1.17%189.22.75
03/27863864858860-0.35%10,600110億645万+0.47%187.672.73
03/24864866851863+1.53%6,300110億4484万+0.82%188.322.74
03/23861861850850-0.47%3,800108億7847万-0.7%185.492.69
03/22853865853854-0.58%3,100109億2966万-0.23%186.362.71
03/21860867853859-0.12%7,500109億9365万+0.23%187.452.72
03/178608628578600%2,900110億645万+0.23%187.672.73
03/16859860856860+0.47%5,000110億645万+0.23%187.672.73
03/15855856854856-0.12%3,100109億5525万-0.35%186.82.71
03/14858858852857+0.12%2,800109億6805万-0.35%187.012.72
03/13850856850856+0.47%6,900109億5525万-0.58%186.82.71
03/10870870846852-0.35%18,200109億406万-1.27%185.922.7
03/09852857850855+0.35%5,400109億4246万-1.16%186.582.71
03/08858858851852-0.12%3,300109億406万-1.73%185.922.7
03/07859859850853-0.23%8,900109億1686万-1.84%186.142.7
03/06852859852855+0.12%5,400109億4246万-1.72%186.582.71
03/03859859854854-0.12%2,700109億2966万-1.95%186.362.71
03/02865865848855-0.47%16,700109億4246万-2.06%186.582.71
03/01863863855859+0.82%3,900109億9365万-1.72%187.452.72
02/28853858845852-0.35%11,100109億406万-2.63%185.922.7
02/27856862853855-0.12%4,300109億4246万-2.51%186.582.71
02/24864864854856-0.7%5,200109億5525万-2.62%186.82.71
02/23859862858862+0.47%1,900110億3204万-2.05%188.12.73
02/22858860857858+0.59%3,000109億8085万-2.72%187.232.72
02/21851856850853-0.12%7,700109億1686万-3.4%186.142.7
02/20854854850854-0.47%4,300109億2966万-3.5%186.362.71
02/17864864856858-0.23%6,300109億8085万-3.16%187.232.72
02/16863863859860-0.58%6,200110億645万-3.15%187.672.73
02/15868871860865-0.35%10,700110億7044万-2.81%188.762.74
02/14868879860868-0.91%9,400111億883万-2.58%189.412.75
02/13868885866876+0.81%7,800112億1122万-1.79%191.162.78
02/10872885860869-0.46%12,200111億2163万-2.69%189.632.75
02/09876877871873-1.69%13,400111億7282万-2.35%190.52.77
02/08895895875888-0.78%12,700113億6480万-0.67%193.782.81
02/07900900880895-0.44%10,200114億5438万+0.11%195.312.84
02/06900900880899+0.11%9,400115億558万+0.56%196.182.85
02/03899901894898-0.22%3,900114億9278万+0.56%195.962.85
02/02900900894900+0.22%4,900115億1838万+1.01%196.42.85
02/01894900894898+0.67%3,400114億9278万+1.01%195.962.85
01/31887896887892+0.56%2,700114億1599万+0.45%194.652.83
01/30899905887887-1%15,900113億5200万0%193.562.81
01/27899900895896+0.67%13,500114億6718万+1.13%195.522.84
01/26883894883890+0.91%5,300113億9039万+0.56%194.212.82
01/25899899872882-1.89%6,400112億8801万-0.11%192.472.8
01/24892899892899+0.78%5,600115億558万+1.93%196.182.85
01/23888897888892-0.56%5,100114億1599万+1.48%194.652.83
01/20899899888897+0.34%6,500114億7998万+2.16%195.742.84
01/19898898892894+0.45%4,600114億4159万+2.17%195.092.83
01/18898898890890-0.78%6,800113億9039万+2.06%194.212.82
01/179009008928970%7,400114億7998万+3.22%195.742.84
01/16900900895897-0.11%4,500114億7998万+3.58%195.742.84
01/13900900895898-0.33%5,900114億9278万+4.18%195.962.85
01/129009018949010%10,200115億3117万+4.89%196.622.86
01/11890901881901+1.35%12,500115億3117万+5.26%196.622.86
01/10885891885889-0.22%6,900113億7759万+4.22%1942.82
01/06885895885891-0.45%3,600114億319万+4.7%194.432.82
01/05890896886895+0.45%7,100114億5438万+5.54%195.312.84
01/04889897877891+0.11%7,800114億319万+5.44%194.432.82
2016
12/30885890868890+0.45%9,700113億9039万+5.58%194.072.82
12/29870890861886+2.31%11,400113億3920万+5.48%193.22.81
12/28853868853866+0.81%7,700110億8324万+3.34%188.842.74
12/27855862853859+0.47%4,900109億9365万+2.75%187.312.72
12/26860860854855-0.47%7,400109億4246万+2.52%186.442.71
12/22860867830859-0.58%6,000109億9365万+3.25%187.312.72
12/21868869860864-0.46%3,300110億5764万+4.1%188.42.74
12/20870870859868-0.12%5,900111億883万+4.96%189.282.75
12/19850869842869+2.24%12,000111億2163万+5.33%189.492.75
12/16850850842850+0.83%4,100108億7847万+3.28%185.352.69
12/15849849835843-0.24%7,600107億8888万+2.43%183.822.67
12/14845846839845+0.24%5,900108億1447万+2.55%184.262.68
12/13830845829843+1.69%6,300107億8888万+2.31%183.822.67
12/12830833824829+0.85%7,200106億970万+0.48%180.772.63
12/09817830817822-0.36%6,100105億2012万-0.6%179.252.6
12/08816825812825+1.98%8,700105億5851万-0.6%179.92.61
12/07807814806809+0.12%9,900103億5374万-2.76%176.412.56
12/06812814808808-1.22%12,500103億4094万-3.35%176.192.56
12/05820826818818-0.12%7,200104億6892万-2.5%178.372.59
12/02823832819819-1.8%7,000104億8172万-2.73%178.592.59
12/01830838823834+0.72%6,800106億7369万-1.42%181.862.64
11/30828838827828+0.24%5,600105億9690万-2.36%180.552.62
11/29818829818826-0.6%4,200105億7131万-2.82%180.122.62
11/28809831808831+1.09%8,000106億3530万-2.46%181.212.63
11/25821829820822-0.84%7,100105億2012万-3.75%179.252.6
11/24830832820829+0.48%6,500106億970万-3.15%180.772.63
11/22823830822825+0.24%4,200105億5851万-3.85%179.92.61
11/21810827810823+1.48%5,700105億3291万-4.41%179.462.61
11/188268328008110%17,700103億7934万-6.03%176.852.57
11/17800812800811+1.63%6,500103億7934万-6.35%176.852.57
11/16796805796798+0.25%4,700102億1296万-8.17%174.012.53
11/15822824796796-1.36%19,600101億8736万-8.82%173.582.52
11/14823826803807-2.06%17,500103億2814万-7.98%175.972.56
11/11868868822824-3.63%12,400105億4571万-6.36%179.682.61
11/10869869842855+0.12%7,700109億4246万-3.06%186.442.71
11/098638758098540%10,600109億2966万-3.17%186.222.7
11/08857862845854-0.7%6,200109億2966万-3.17%186.222.7
11/07870880845860-2.82%13,400110億645万-2.49%187.532.72
11/04880894875885-0.23%5,700113億2640万+0.34%192.982.8