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
03/31474474468468-1.27%42,200262億3489万-3.7%-0.69
03/30481481473474-0.21%38,700265億7124万-2.47%-0.7
03/29474477474475-2.06%35,500266億2730万-2.46%-0.7
03/28484485482485+0.83%71,500271億8787万-0.41%-0.72
03/27489490481481-1.84%176,200269億6364万-1.03%-0.71
03/244904904894900%52,100274億6816万+0.82%-0.72
03/23490490489490+0.2%37,500274億6816万+0.82%-0.72
03/22490490489489-0.41%32,600274億1210万+0.82%-0.72
03/21491492490491-0.2%42,500275億2421万+1.45%-0.73
03/17490492490492+0.41%43,900275億8027万+1.65%-0.73
03/164894914894900%26,600274億6816万+1.45%-0.72
03/154904904884900%39,600274億6816万+1.87%-0.72
03/14489490489490+0.2%28,400274億6816万+2.08%-0.72
03/13488490488489+0.41%36,000274億1210万+2.09%-0.72
03/10487488487487+0.21%64,900272億9998万+1.88%-0.72
03/094864874864860%30,600272億4393万+2.1%-0.72
03/084864874864860%18,900272億4393万+2.32%-0.72
03/07487487486486-0.21%26,400272億4393万+2.53%-0.72
03/06486488486487+0.21%72,300272億9998万+2.96%-0.72
03/03487488486486-0.21%19,100272億4393万+2.97%-0.72
03/02487488486487+0.21%23,900272億9998万+3.4%-0.72
03/01485486484486+0.21%28,000272億4393万+3.4%-0.72
02/28486488485485-0.21%30,400271億8787万+3.63%-0.72
02/274844874844860%36,700272億4393万+4.07%-0.72
02/24484486483486+0.41%46,500272億4393万+4.29%-0.72
02/23482486482484+0.62%38,300271億3181万+3.86%-0.72
02/22478482478481+0.42%27,700269億6364万+3.22%-0.71
02/21475479475479+0.63%27,500268億5153万+3.01%-0.71
02/20475477475476+0.21%12,700266億8335万+2.37%-0.7
02/17476476474475-0.42%18,500266億2730万+2.15%-0.7
02/164774784754770%23,300267億3941万+2.58%-0.71
02/15474478474477+1.06%29,400267億3941万+2.58%-0.71
02/144734744724720%36,200264億5912万+1.51%-0.7
02/13472474471472+1.94%74,000264億5912万+1.51%-0.7
02/10460465460463+0.87%40,200259億5461万-0.43%-0.68
02/094594604594590%15,900257億3038万-1.29%-0.68
02/08459460458459+0.22%18,600257億3038万-1.29%-0.68
02/074584604584580%14,000256億7432万-1.72%-0.68
02/06459459457458+0.22%17,700256億7432万-1.72%-0.68
02/03459459457457-0.22%17,300256億1826万-1.93%-0.68
02/02462462457458-0.22%21,100256億7432万-1.72%-0.68
02/01460460459459-0.43%15,900257億3038万-1.5%-0.68
01/31457461457461+0.88%57,600258億4249万-0.86%-0.68
01/30459461457457-0.44%27,200256億1826万-1.72%-0.68
01/27460461458459+0.44%34,400257億3038万-1.29%-0.68
01/264594604574570%23,100256億1826万-1.72%-0.68
01/25457459456457+0.22%31,000256億1826万-1.72%-0.68
01/24457460456456-0.22%42,100255億6220万-1.94%-0.67
01/23461464457457-4.19%106,600256億1826万-1.72%-0.68
01/204774774754770%16,600267億3941万+2.58%-0.71
01/19473477473477+0.85%45,500267億3941万+2.8%-0.71
01/184744744734730%14,900265億1518万+2.16%-0.7
01/17476476473473-0.63%23,400265億1518万+2.38%-0.7
01/16475476475476-0.21%18,600266億8335万+3.25%-0.7
01/13474478474477+0.63%62,200267億3941万+3.7%-0.71
01/124744754734740%32,200265億7124万+3.27%-0.7
01/11473474472474+0.21%20,500265億7124万+3.72%-0.7
01/10470473469473+0.64%51,200265億1518万+3.73%-0.7
01/06466470465470+0.86%35,200263億4701万+3.3%-0.7
01/05468468464466-0.43%48,100261億2278万+2.64%-0.69
01/04469469466468+0.43%69,100262億3489万+3.08%-0.69
2016
12/30461466460466+1.08%110,900261億2278万+2.87%-0.69
12/29460462457461+0.22%77,300258億4249万+1.99%-0.68
12/28455460455460+1.32%45,100257億8643万+1.77%-0.68
12/27456456453454-0.44%24,400254億5009万+0.67%-0.67
12/264534564534560%22,800255億6220万+1.11%-0.68
12/22454456453456+0.44%21,000255億6220万+1.33%-0.68
12/21456457453454-0.22%31,400254億5009万+0.89%-0.67
12/20454457454455-0.44%26,000255億615万+1.11%-0.67
12/19455458453457+0.22%45,000256億1826万+1.78%-0.68
12/16454456453456+0.66%47,800255億6220万+1.56%-0.68
12/15455457453453-0.66%49,700253億9403万+1.12%-0.67
12/14453456453456+0.22%25,200255億6220万+1.79%-0.68
12/13454455452455+0.22%28,600255億615万+1.79%-0.67
12/12454454452454+0.44%34,600254億5009万+1.57%-0.67
12/094504524494520%39,900253億3797万+1.35%-0.67
12/08450452449452+0.67%35,400253億3797万+1.35%-0.67
12/07446450446449+0.45%36,900251億6980万+0.67%-0.67
12/06448449446447+0.22%19,600250億5769万+0.22%-0.66
12/05447450445446-0.22%19,400250億163万0%-0.66
12/024474494474470%13,400250億5769万+0.22%-0.66
12/01448449444447-0.22%36,400250億5769万+0.22%-0.66
11/30446449445448+0.45%17,600251億1374万+0.67%-0.66
11/29451452443446-1.11%62,500250億163万+0.22%-0.66
11/28449452448451+0.22%43,200252億8192万+1.35%-0.67
11/25449450447450+0.67%31,200252億2586万+1.35%-0.67
11/24450451447447-0.45%28,900250億5769万+0.68%-0.66
11/22444450444449+0.45%29,100251億6980万+1.35%-0.67
11/21444447442447+0.9%13,500250億5769万+1.13%-0.66
11/18444445443443+0.68%15,500248億3346万+0.23%-0.66
11/17441443439440-1.57%35,900246億6528万-0.45%-0.65
11/16445447444447+0.45%19,100250億5769万+1.36%-0.66
11/154444464384450%21,100249億4557万+0.91%-0.66
11/14448448444445+0.91%25,000249億4557万+0.91%-0.66
11/11443447438441-2.22%29,300247億2134万+0.23%-0.65
11/10444451438451+4.16%33,300252億8192万+2.5%-0.67
11/09443448431433-2.26%30,000242億7288万-1.59%-0.64
11/08444446441443-0.45%31,000248億3346万+0.68%-0.66
11/074474494454450%21,700249億4557万+1.14%-0.66
11/04445449445445-0.67%19,000249億4557万+1.14%-0.66