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
03/31941945927933-0.64%34,400260億8388万0%10.011.1
03/30938947931939-0.42%22,500262億5162万+0.75%10.071.11
03/29932944932943-0.74%40,600263億6345万+1.4%10.111.11
03/28938950934950+2.15%68,400265億5915万+2.48%10.191.12
03/27933942930930-0.85%37,500260億1万+0.65%9.971.1
03/24932939929938+0.86%14,000262億2366万+1.74%10.061.11
03/23932939924930-0.11%9,700260億1万+1.2%9.971.1
03/22940943931931-1.69%20,200260億2796万+1.64%9.981.1
03/21944948940947+0.32%12,800264億7527万+3.61%10.161.12
03/17939946933944+0.43%17,200263億9140万+3.74%10.121.12
03/169359429299400%17,900262億7958万+3.64%10.081.11
03/15945949938940-0.95%20,900262億7958万+3.98%10.081.11
03/14948949942949+0.11%14,900265億3119万+5.33%10.181.12
03/13945949945948+0.32%11,500265億323万+5.69%10.171.12
03/10942947940945+0.96%30,300264億1936万+5.7%10.131.12
03/09927937924936+0.86%18,300261億6775万+5.17%10.041.11
03/089289329199280%27,200259億4409万+4.62%9.951.1
03/07928930926928+0.11%14,100259億4409万+4.98%9.951.1
03/06929930926927-0.22%10,000259億1613万+5.22%9.941.09
03/03925929923929+0.43%16,700259億7205万+5.81%9.961.1
03/02920925918925+1.09%27,700258億6022万+5.59%9.921.09
03/01919919912915+0.22%10,500255億8065万+4.81%9.811.08
02/28920920909913+0.44%20,800255億2474万+4.94%9.791.08
02/27920924900909-0.66%28,000254億1291万+4.72%9.751.07
02/24905918899915+2.01%39,600255億8065万+5.78%9.811.08
02/23895900891897+1.24%25,200250億7742万+3.94%9.621.06
02/22876890876886+1.26%34,600247億6990万+2.9%9.51.05
02/21875876873875+0.11%14,200244億6237万+1.86%9.381.03
02/20875878872874+0.23%15,600244億3441万+1.86%9.371.03
02/17859873859872+0.58%11,000243億7850万+1.63%9.351.03
02/16868871866867+0.12%11,100242億3871万+1.05%9.31.02
02/15869871860866+0.12%13,600242億1076万+0.81%9.291.02
02/148668708628650%12,200241億8280万+0.7%9.281.02
02/13868874860865+0.23%25,600241億8280万+0.7%9.281.02
02/10861865859863+0.23%25,100241億2689万+0.35%9.251.02
02/098628658588610%8,600240億7097万+0.12%9.231.02
02/088608638568610%14,000240億7097万+0.12%9.231.02
02/07868868860861+0.12%16,900240億7097万+0.12%9.231.02
02/06853861851860+1.18%14,700240億4302万+0.12%9.221.02
02/03852860847850-0.23%18,700237億6345万-0.93%9.121
02/02862862851852-0.81%18,600238億1936万-0.7%9.141.01
02/01851870851859+0.35%17,100240億1506万+0.23%9.211.01
01/31862862852856-0.7%9,800239億3119万0%9.181.01
01/30857864851862+0.35%13,300240億9893万+0.7%9.241.02
01/27863866852859+0.35%13,400240億1506万+0.47%9.211.01
01/26864871856856+0.59%17,400239億3119万+0.12%9.181.01
01/25856858850851-0.47%12,800237億9140万-0.35%9.131.01
01/24849862841855+0.94%17,800239億323万+0.12%9.171.01
01/23850855846847-0.24%13,800236億7957万-0.7%9.081
01/20844851843849-0.24%14,300237億3549万-0.47%9.11
01/19842853842851+0.71%16,200237億9140万-0.23%9.131.01
01/18837850830845-1.17%30,800236億2366万-0.82%9.061
01/17858858845855-1.27%18,500239億323万+0.35%9.171.01
01/16877877859866-1.25%12,300242億1076万+1.76%9.291.02
01/13869878863877+0.69%21,000245億1828万+3.3%9.41.04
01/12872873856871-0.11%22,500243億5054万+2.83%9.341.03
01/11873873867872-0.11%11,600243億7850万+3.2%9.351.03
01/10877879866873-0.46%18,000244億646万+3.56%9.361.03
01/06861878853877+0.46%34,000245億1828万+4.28%9.41.04
01/05882882864873+0.69%26,700244億646万+4.18%9.361.03
01/04849868849867+2.24%25,200242億3871万+3.71%9.31.02
2016
12/30841849836848+0.95%18,100237億753万+1.8%9.091
12/29844844834840-0.36%18,000234億8388万+0.96%9.010.99
12/28840844838843+0.6%8,300235億6775万+1.44%9.041
12/27843843834838-0.12%19,400234億2796万+1.09%8.990.99
12/26840844838839+0.12%19,900234億5592万+1.33%90.99
12/22837842833838-0.71%25,400234億2796万+1.33%8.990.99
12/21846849840844-0.59%16,500235億9570万+2.3%9.051
12/20846850841849+0.35%29,800237億3549万+3.16%9.11
12/19848850832846+0.12%35,300236億5162万+3.05%9.071
12/16844847841845+0.84%25,800236億2366万+3.17%9.061
12/15839840831838-0.12%34,400234億2796万+2.57%8.990.99
12/14845845832839-0.71%35,600234億5592万+3.07%90.99
12/13838846834845+1.2%23,000236億2366万+4.19%9.061
12/12836837828835-0.12%18,700233億4409万+3.21%8.950.99
12/09823838823836-0.24%53,400233億7205万+3.72%8.960.99
12/08850852831838-0.36%22,600234億2796万+4.1%8.990.99
12/07824841823841+2.19%27,300235億1183万+4.6%9.020.99
12/068258288208230%22,100230億861万+2.62%8.830.97
12/058248258188230%16,900230億861万+2.75%8.830.97
12/02824825818823+0.37%23,200230億861万+2.88%8.830.97
12/01819828814820+1.36%38,900229億2474万+2.63%8.790.97
11/30819819802809-0.98%27,500226億1721万+1.51%8.680.96
11/29814817812817+0.62%21,000228億4086万+2.64%8.760.97
11/28808813800812+0.87%16,700227億108万+2.14%8.710.96
11/25809809802805-0.49%14,100225億538万+1.51%8.630.95
11/24814814805809-0.12%20,400226億1721万+2.15%8.680.96
11/22807813804810+0.37%12,100226億4517万+2.53%8.690.96
11/21810812801807-0.12%13,100225億6129万+2.41%8.650.95
11/188108138058080%15,300225億8925万+2.8%8.660.95
11/17795808795808+1%19,300225億8925万+3.06%8.660.95
11/16794800794800+0.76%19,000223億6560万+2.3%8.580.94
11/15798798790794-0.13%19,300221億9785万+1.79%8.510.94
11/14790797789795+0.89%19,000222億2581万+2.19%8.530.94
11/11798805785788-0.63%27,400220億3011万+1.42%8.450.93
11/10798800786793+4.34%30,500221億6990万+2.19%8.50.94
11/09785792748760-2.06%42,200212億4732万-1.81%8.150.9
11/08785791775776-1.27%10,400216億9463万+0.26%8.320.92
11/07780789777786+0.77%17,900219億7420万+1.68%8.430.93
11/04780783770780-1.64%25,500218億646万+1.17%8.360.92