株価チャート

2016/10/13～2017/03/31

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
03/315555555555550%20022億2000万+0.36%9.130.41
03/30555555555555-1.77%10022億2000万+0.54%9.130.41
03/29546565546565+3.67%50022億6000万+2.36%9.30.42
03/28554555544545-1.62%2,00021億8000万-0.91%8.970.41
03/27564565554554+0.18%2,30022億1600万+0.91%9.120.41
03/24550553550553+0.55%8,10022億1200万+1.28%9.10.41
03/23542550542550-0.54%1,90022億+1.1%9.050.41
03/22564564553553-1.95%90022億1200万+1.84%9.10.41
03/21569569561564-1.05%2,60022億5600万+3.87%9.280.42
03/17559570559570+1.79%3,70022億8000万+5.75%9.380.42
03/16558560558560+2.94%80022億4000万+4.67%9.220.42
03/15552552544544-2.86%20021億7600万+2.45%8.950.4
03/14551560541560+0.36%1,00022億4000万+5.86%9.220.42
03/13558558558558+1.82%80022億3200万+6.29%9.180.42
03/10551551536548-0.54%60021億9200万+4.98%9.020.41
03/09548551548551+0.55%80022億400万+6.37%9.070.41
03/08543550543548+1.48%40021億9200万+6.41%9.020.41
03/07536540536540+1.31%40021億6000万+5.47%8.890.4
03/06528535528533-2.74%1,40021億3200万+4.72%8.770.4
03/02548554548548-1.79%5,10021億9200万+8.09%9.020.41
03/01559559558558+1.64%50022億3200万+10.93%9.180.42
02/28567567543549-1.96%8,10021億9600万+10.02%9.030.41
02/275715805545600%8,60022億4000万+12.9%9.220.42
02/24555568546560+2.75%8,70022億4000万+13.82%9.220.42
02/23546550543545+0.74%8,40021億8000万+11.68%8.970.41
02/22538542537541+1.88%2,40021億6400万+11.55%8.90.4
02/21539539531531+0.38%3,30021億2400万+9.94%8.740.39
02/20528545528529+2.72%5,20021億1600万+10.21%8.710.39
02/17495515495515+4.46%1,60020億6000万+7.74%8.480.38
02/16506506488493-1.99%2,80019億7200万+3.57%8.110.37
02/15516516503503-2.33%1,40020億1200万+6.12%8.280.37
02/14520550514515-5.68%17,40020億6000万+8.88%8.480.38
02/13475553475546+15.43%48,90021億8400万+15.92%8.990.41
02/10472473472473+1.07%20018億9200万+1.07%7.780.35
02/09470470468468-0.64%2,10018億7200万0%7.70.35
02/07472472471471-0.21%60018億8400万+0.64%7.750.35
02/064654724654720%50018億8800万+0.85%7.770.35
02/03470472470472+0.43%20018億8800万+1.07%7.770.35
02/02470470470470+0.21%8,40018億8000万+0.86%7.730.35
02/01469469468469-0.21%2,00018億7600万+0.64%7.720.35
01/31470470470470-0.63%90018億8000万+0.86%7.730.35
01/304734734734730%10018億9200万+1.72%7.780.35
01/26475475472473+1.5%2,90018億9200万+1.72%7.780.35
01/25473474460466+0.87%1,90018億6400万+0.43%7.670.35
01/20462462462462+1.54%50018億4800万-0.43%7.60.34
01/18455455455455-1.09%10018億2000万-1.94%7.490.34
01/17462462460460-0.86%1,20018億4000万-0.86%7.570.34
01/164644644644640%50018億5600万0%7.640.35
01/12476476464464-1.69%50018億5600万+0.22%7.640.35
01/11477477469472-1.05%1,30018億8800万+1.94%7.770.35
01/10476477471477+0.42%80019億800万+3.02%7.850.35
01/06462475462475+2.59%1,10019億+2.81%7.820.35
01/04462467462463+0.22%50018億5200万+0.43%7.620.34
2016
12/304664684624620%30018億4800万+0.43%7.60.34
12/294624624624620%50018億4800万+0.65%7.60.34
12/28462462462462-1.7%20018億4800万+0.65%7.60.34
12/27475475470470-1.05%50018億8000万+2.62%7.730.35
12/26476476475475+1.71%3,00019億+3.94%7.820.35
12/22467467467467-0.64%10018億6800万+2.64%7.690.35
12/21470470462470+0.43%3,50018億8000万+3.52%7.730.35
12/20467468467468+1.96%2,70018億7200万+3.31%7.70.35
12/19459459459459+2%20018億3600万+1.77%7.550.34
12/16450450449450-2.17%3,40018億+0.22%7.410.33
12/154604604604600%20018億4000万+2.68%7.570.34
12/14463463459460-0.22%1,00018億4000万+2.91%7.570.34
12/13462462461461+0.22%20018億4400万+3.36%7.590.34
12/12465470460460-1.08%8,90018億4000万+3.37%7.570.34
12/084704704654650%1,80018億6000万+4.73%7.650.35
12/07464470464465+1.09%27,70018億6000万+5.2%7.650.35
12/06458460458460+4.07%80018億4000万+4.55%7.570.34
12/05444446442442-3.49%3,70017億6800万+0.91%7.270.33
12/02458458458458-0.43%40018億3200万+4.81%7.540.34
12/01456460456460+0.88%1,10018億4000万+5.75%7.570.34
11/304604624564560%1,80018億2400万+5.31%7.50.34
11/29456457456456+0.22%1,20018億2400万+5.8%7.50.34
11/284554554554550%2,60018億2000万+5.81%7.490.34
11/24445455434455+2.25%1,90018億2000万+6.31%7.490.34
11/224454454454450%20017億8000万+4.22%7.320.33
11/214534534454450%1,70017億8000万+4.46%7.320.33
11/18440445440445+1.37%4,00017億8000万+4.46%7.320.33
11/174394394394390%20017億5600万+3.29%7.220.33
11/16440440439439-0.23%1,40017億5600万+3.29%7.220.33
11/15440440440440+1.15%50017億6000万+3.53%7.240.33
11/144354354354350%30017億4000万+2.59%7.160.32
11/11432435432435+0.93%1,30017億4000万+2.59%7.160.32
11/10431431431431+3.86%1,30017億2400万+1.65%7.090.32
11/09430430415415-2.81%3,60016億6000万-1.89%6.830.31
11/01435435427427-0.47%40017億800万+0.95%7.030.32
10/28426429426429+0.94%30017億1600万+1.42%7.060.32
10/27439439423425-3.41%6,80017億+0.47%6.990.32
10/26442442439440+0.46%3,50017億6000万+4.02%7.240.33
10/25419438419438+5.04%1,60017億5200万+3.55%7.210.33
10/24416417416417+1.96%1,10016億6800万-1.42%6.860.31
10/21409415409409+0.74%4,10016億3600万-3.31%6.730.3
10/20415416406406-2.17%7,30016億2400万-4.25%6.680.3
10/194154154154150%2,00016億6000万-2.35%6.830.31
10/184154154154150%5,80016億6000万-2.35%6.830.31
10/17415415415415+0.24%1,70016億6000万-2.58%6.830.31
10/14416416414414-1.43%1,40016億5600万-3.04%6.810.31
10/13415420415420+1.2%4,20016億8000万-1.64%6.910.31