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
03/311551561551550%25,60029億9559万-1.27%69.142.12
03/30155156155155-0.64%21,90029億9559万-1.27%69.142.12
03/291561561541560%12,30030億1492万-1.27%69.582.14
03/281541561531560%35,80030億1492万-1.27%69.582.14
03/27155156155156-0.64%37,80030億1492万-1.27%69.582.14
03/241561581551570%54,00030億3425万-0.63%70.032.15
03/23155157155157+1.29%19,30030億3425万0%70.032.15
03/22157158155155-1.9%44,20029億9559万-1.27%69.142.12
03/211561581561580%27,50030億5357万+0.64%70.482.17
03/17159159156158-0.63%38,90030億5357万+1.28%70.482.17
03/16156159156159+1.92%58,90030億7290万+1.92%70.922.18
03/15160160156156-2.5%146,90030億1492万0%69.582.14
03/14159160159160-0.62%54,70030億9223万+3.23%71.372.19
03/131621621591610%118,70031億1155万+4.55%71.812.21
03/10160163159161+0.63%191,80031億1155万+4.55%71.812.21
03/09160160158160+0.63%50,40030億9223万+4.58%71.372.19
03/081591611571590%129,10030億7290万+3.92%70.922.18
03/07160161157159-0.63%123,70030億7290万+4.61%70.922.18
03/06157162156160+2.56%196,50030億9223万+5.26%71.372.19
03/031561571551560%62,60030億1492万+3.31%69.582.14
03/02155157155156+0.65%94,50029億5628万+3.31%68.232.1
03/01156157155155-0.64%65,00029億3733万+2.65%67.792.08
02/281561571551560%77,10029億5628万+3.31%68.232.1
02/271561571551560%103,80029億5628万+4%68.232.1
02/24155157155156-1.27%69,10029億5628万+4%68.232.1
02/23157159154158-0.63%217,10029億9418万+5.33%69.112.12
02/22158159156159+0.63%133,20030億1313万+6.71%69.542.14
02/21162162156158-1.25%253,50029億9418万+6.04%69.112.12
02/20154160152160+5.26%252,80030億3208万+8.11%69.982.15
02/17151155151152+1.33%239,00028億8048万+2.7%66.482.04
02/161511531491500%139,20028億4258万+1.35%65.612.02
02/15150151148150+1.35%129,10028億4258万+1.35%65.612.02
02/14150150148148-0.67%118,90028億467万+0.68%64.731.99
02/13152152147149+1.36%640,20028億2363万+0.68%65.172
02/10146166145147+0.68%1,735,80027億8572万-0.68%64.291.98
02/091461471451460%50,10027億6677万-1.35%63.861.96
02/08144146144146+1.39%51,10027億6677万-1.35%63.861.96
02/07145145143144-0.69%62,30027億2887万-2.7%62.981.94
02/06147147144145-0.68%37,30027億4782万-1.36%63.421.95
02/03146148146146-0.68%40,30027億6677万-0.68%63.861.96
02/021481481461470%23,90027億8572万0%64.291.98
02/01148148147147-0.68%17,40027億8572万0%64.291.98
01/31148149147148-1.33%24,90028億467万+0.68%64.731.99
01/30149150148150+1.35%33,70028億4258万+2.04%65.612.02
01/27151151148148-1.99%50,50028億467万+0.68%64.731.99
01/261511521491510%89,50028億6153万+2.72%66.042.03
01/25148151147151+2.03%81,70028億6153万+3.42%66.042.03
01/24147148146148+0.68%32,00028億467万+0.68%64.731.99
01/23146147145147+1.38%31,40027億8572万0%64.291.98
01/20148148144145-2.03%102,30027億4782万-1.36%63.421.95
01/19146148145148+1.37%40,20028億467万0%64.731.99
01/181451461431460%50,10027億6677万-1.35%63.861.96
01/17147147145146-1.35%46,90027億6677万-2.01%63.861.96
01/16151151148148-0.67%23,20028億467万-0.67%64.731.99
01/13147149145149+0.68%74,80028億2363万0%65.172
01/12149149147148-0.67%61,20028億467万-0.67%64.731.99
01/11151151149149-0.67%112,00028億2363万0%65.172
01/101511521501500%146,40028億4258万0%65.612.02
01/06148151147150+0.67%164,50028億4258万0%65.612.02
01/05145166144149+2.76%1,576,70028億2363万-0.67%65.172
01/04144145143145+1.4%74,30027億4782万-3.33%63.421.95
2016
12/30141143141143+0.7%100,10027億992万-5.3%62.551.92
12/29144144142142-1.39%27,60026億9097万-6.58%62.111.91
12/28141144141144+1.41%41,20027億2887万-5.26%62.981.94
12/27143143141142-0.7%60,00026億9097万-6.58%62.111.91
12/261441451401430%182,80027億992万-6.54%62.551.92
12/22143145143143-1.38%119,10027億992万-6.54%62.551.92
12/21148148144145-0.68%83,40027億4782万-5.23%63.421.95
12/201471471451460%56,90027億6677万-4.58%63.861.96
12/19148148144146-1.35%184,50027億6677万-5.19%63.861.96
12/16154154148148-6.33%485,30028億467万-3.9%64.731.99
12/151571611571580%153,50029億9418万+3.27%69.112.12
12/14156159155158+1.28%100,10029億9418万+3.27%69.112.12
12/13157157155156-0.64%17,70029億5628万+2.63%68.232.1
12/12155157155157+1.29%48,80029億7523万+3.29%68.672.11
12/091541571541550%79,00029億3733万+2.65%67.792.08
12/08156157154155-0.64%93,20029億3733万+2.65%67.792.08
12/07153156153156+2.63%181,70029億5628万+3.31%68.232.1
12/06152154151152+0.66%120,90028億8048万+1.33%66.482.04
12/05153155149151-1.95%76,70028億6153万+0.67%66.042.03
12/02153155150154+0.65%137,00029億1838万+2.67%67.362.07
12/01158158153153-2.55%142,30028億9943万+2%66.922.06
11/30155157155157+0.64%27,30029億7523万+5.37%68.672.11
11/29156157155156-0.64%20,80029億5628万+4.7%68.232.1
11/281571581561570%101,20029億7523万+6.08%68.672.11
11/251591601571570%148,00029億7523万+6.08%68.672.11
11/24154158154157+2.61%201,20029億7523万+6.08%68.672.11
11/22151155148153+0.66%145,10028億9943万+4.08%66.922.06
11/21150153149152+0.66%63,10028億8048万+3.4%66.482.04
11/181521521501510%34,40028億6153万+2.72%66.042.03
11/171511521501510%40,90028億6153万+3.42%66.042.03
11/16150154150151+0.67%116,30028億6153万+3.42%66.042.03
11/15148156146150+1.35%215,40028億4258万+2.74%65.612.02
11/14144148143148+1.37%43,80028億467万+1.37%64.731.99
11/11145147144146+1.39%9,70027億6677万0%63.861.96
11/10142146142144+4.35%68,20027億2887万-0.69%62.981.94
11/09146147138138-6.12%102,50026億1517万-4.83%60.361.85
11/08146148146147+1.38%16,60027億8572万+1.38%64.291.98
11/07147147145145-1.36%15,80027億4782万0%63.421.95
11/04145147145147+1.38%24,70027億8572万+1.38%64.291.98