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
03/31512516502502-1.95%32,700147億7116万-3.83%-0.5
03/30517517509512-1.16%21,900150億6541万-2.29%-0.51
03/29516520514518-1.15%31,600152億4196万-1.15%-0.52
03/28517524516524+2.14%57,900154億1850万-0.19%-0.52
03/27514517505513-0.58%65,700150億9483万-2.29%-0.51
03/24517521510516+0.98%29,400151億8311万-1.71%-0.52
03/23520523510511-1.54%28,300150億3598万-2.85%-0.51
03/22524525518519-2.08%43,500152億7138万-1.52%-0.52
03/21530530526530+0.57%23,700155億9505万+0.38%-0.53
03/17529531525527-1.5%31,100155億678万0%-0.53
03/16529536529535+0.38%25,700157億4217万+1.71%-0.53
03/15532534529533-0.37%21,700156億8333万+1.52%-0.53
03/14534536527535+0.19%25,600157億4217万+2.29%-0.53
03/13528537528534+0.95%25,000157億1275万+2.5%-0.53
03/10526530520529+1.73%59,100155億6563万+1.73%-0.53
03/09519522518520+0.19%21,500153億81万+0.39%-0.52
03/08522522516519-0.19%23,400152億7138万+0.39%-0.52
03/07523523519520-0.38%27,100153億81万+0.78%-0.52
03/06527527520522-0.76%26,800153億5965万+1.36%-0.52
03/03519528519526-0.19%26,900154億7735万+2.33%-0.53
03/02526529524527+0.57%34,200155億678万+2.73%-0.53
03/01522524519524+0.58%17,100154億1850万+2.34%-0.52
02/28519525519521+0.39%26,500153億3023万+1.96%-0.52
02/27524524511519-1.33%32,300152億7138万+1.96%-0.52
02/24524526523526-0.38%23,900154億7735万+3.54%-0.53
02/23529530522528-0.19%25,900155億3620万+4.14%-0.53
02/22530530526529+0.19%25,100155億6563万+4.55%-0.53
02/21529529523528-0.19%22,000155億3620万+4.76%-0.53
02/20529531526529-0.19%15,800155億6563万+5.17%-0.53
02/17526534526530-0.75%20,000155億9505万+5.58%-0.53
02/165345375275340%27,900157億1275万+6.59%-0.53
02/15545546530534-1.84%111,400157億1275万+6.8%-0.53
02/14501545496544+7.09%257,200160億700万+9.02%-0.54
02/13502509500508+1.2%33,700149億4771万+2.01%-0.51
02/10494502494502+1.62%39,900147億7116万+0.8%-0.5
02/09492495491494-0.2%17,800145億3576万-0.8%-0.49
02/08491495490495+0.81%24,300145億6519万-0.8%-0.49
02/07492493491491-0.41%18,500144億4749万-1.6%-0.49
02/06493494491493+0.2%15,400145億634万-1.2%-0.49
02/03490492489492+0.2%19,000144億7692万-1.6%-0.49
02/02491494490491-0.41%18,500144億4749万-1.8%-0.49
02/014904944864930%22,400145億634万-1.4%-0.49
01/31499499491493-0.4%23,100145億634万-1.4%-0.49
01/30500500495495-1%18,400145億6519万-1%-0.49
01/27500500496500+0.2%26,900147億1231万0%-0.5
01/26499501485499+0.4%39,600146億8289万0%-0.5
01/25497498492497+1.64%32,100146億2404万-0.4%-0.5
01/24493493486489-0.81%29,300143億8864万-2%-0.49
01/23495495491493-0.8%18,800145億634万-1.2%-0.49
01/20495497491497+0.2%21,200146億2404万-0.4%-0.5
01/19490499490496+1.02%22,500145億9461万-0.6%-0.5
01/18491493483491-1.01%52,900144億4749万-1.6%-0.49
01/17500501493496-1%54,800145億9461万-0.4%-0.5
01/16506507498501-0.99%42,600147億4174万+0.6%-0.5
01/13508509505506-0.98%35,000148億8886万+1.81%-0.51
01/12518519509511-1.16%40,000150億3598万+3.02%-0.51
01/11516518515517+0.39%24,400152億1253万+4.66%-0.52
01/10510518508515+1.38%58,100151億5368万+4.46%-0.51
01/06504508503508+0.2%30,700149億4771万+3.46%-0.51
01/055105105055070%31,700149億1828万+3.47%-0.51
01/04502510502507+1.81%56,600149億1828万+3.68%-0.51
2016
12/304974984904980%43,300146億5346万+2.26%-0.5
12/29499502498498-0.8%41,600146億5346万+2.47%-0.5
12/28499506494502+1.01%59,100147億7116万+3.51%-0.5
12/27487499487497+1.43%96,900146億2404万+2.69%-0.5
12/26493494488490-0.2%48,200144億1807万+1.45%-0.49
12/22493493487491+0.41%54,600144億4749万+1.87%-0.49
12/21493495487489-0.81%38,500143億8864万+1.66%-0.49
12/20490493486493+0.41%36,400145億634万+2.92%-0.49
12/19491495486491-0.2%59,100144億4749万+2.72%-0.49
12/16493495488492-0.4%73,000144億7692万+3.36%-0.49
12/15494496492494+0.41%28,800145億3576万+4%-0.49
12/14495496488492-0.61%28,500144億7692万+4.24%-0.49
12/13491495489495+0.41%26,100145億6519万+5.1%-0.49
12/12494498487493+0.61%45,900145億634万+5.34%-0.49
12/09487493487490+0.41%57,500144億1807万+5.15%-0.49
12/08485488482488+1.24%37,900143億5922万+5.4%-0.49
12/07480483480482+0.84%47,400141億8267万+4.56%-0.48
12/06478480474478+0.63%42,000140億6497万+3.91%-0.48
12/054744764684750%23,400139億7670万+3.71%-0.47
12/02475478473475+0.21%41,600139億7670万+4.17%-0.47
12/01480483470474-0.42%87,300139億4727万+4.18%-0.47
11/30474478472476-0.63%18,700140億612万+5.08%-0.48
11/29475479472479-0.21%52,900140億9440万+5.97%-0.48
11/28476480471480+1.27%39,400141億2382万+6.9%-0.48
11/25475477471474+0.42%55,400139億4727万+6.04%-0.47
11/24473476468472+0.21%36,700138億8842万+6.07%-0.47
11/224674724674710%34,800138億5900万+6.32%-0.47
11/21467471464471+0.86%33,700138億5900万+6.56%-0.47
11/18465468462467+0.65%21,000137億4130万+6.14%-0.47
11/17459464457464+0.22%17,800136億5303万+5.94%-0.46
11/16462463455463+1.09%40,800136億2360万+6.19%-0.46
11/15463463457458-0.87%25,100134億7648万+5.29%-0.46
11/14444463444462+3.59%60,900135億9418万+6.7%-0.46
11/11454456442446-0.89%41,800131億2338万+3.48%-0.45
11/10464464436450+6.13%65,800132億4108万+4.65%-0.45
11/09463469418424-8.23%83,800124億7604万-1.17%-0.42
11/08441462430462+7.69%159,000135億9418万+7.94%-0.46
11/07433436428429-0.92%29,000126億2316万+0.7%-0.43
11/04430434418433+0.23%47,100127億4086万+1.88%-0.43