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
03/31311311307310-0.32%3,60015億9960万-0.96%-0.44
03/30310311308311+0.32%5,50016億476万-0.64%-0.44
03/29306310306310-1.27%4,70015億9960万-0.96%-0.44
03/28313314308314+0.32%6,50016億2024万+0.32%-0.44
03/273133133113130%5,00016億1508万0%-0.44
03/24313313311313+1.29%8,10016億1508万0%-0.44
03/23310310305309+0.98%7,40015億9444万-1.28%-0.44
03/22310311301306-2.24%20,00015億7896万-2.24%-0.43
03/21315317308313-0.63%9,90016億1508万0%-0.44
03/17319319313315-1.25%7,30016億2540万+0.64%-0.44
03/16318320317319+0.63%9,50016億4604万+1.92%-0.45
03/15317323312317-0.63%20,30016億3572万+1.28%-0.45
03/14313330313319+2.24%63,30016億4604万+1.92%-0.45
03/133123143113120%4,30016億992万-0.32%-0.44
03/10311312309312+0.32%2,90016億992万-0.32%-0.44
03/09313313308311-0.64%2,30016億476万-0.64%-0.44
03/08311313310313+0.64%3,10016億1508万0%-0.44
03/07310312308311-0.32%1,90016億476万-0.64%-0.44
03/06308313308312-0.32%3,60016億992万-0.32%-0.44
03/033143143133130%2,00016億1508万0%-0.44
03/02315315311313-0.63%2,70016億1508万0%-0.44
03/01313315313315+0.32%1,50016億2540万+0.64%-0.44
02/28313315313314+0.64%1,90016億2024万+0.32%-0.44
02/27314314310312-0.95%3,60016億992万-0.32%-0.44
02/24316316312315+0.64%2,30016億2540万+0.32%-0.44
02/23312315312313+0.32%2,10016億1508万0%-0.44
02/22312314311312-0.95%4,50016億992万-0.32%-0.44
02/21311315311315+1.29%6,70016億2540万+0.64%-0.44
02/20312313311311-0.32%2,00016億476万-0.64%-0.44
02/17311312311312+0.32%2,70016億992万-0.32%-0.44
02/16310311310311+0.32%1,70016億476万-0.64%-0.44
02/153103103083100%6,40015億9960万-1.27%-0.44
02/14315315303310-2.21%30,10015億9960万-1.27%-0.44
02/133193193163170%5,30016億3572万0%-0.45
02/10316318316317+0.32%3,60016億3572万+0.32%-0.45
02/09314318314316+0.64%3,20016億3056万+0.32%-0.45
02/08312316311314+0.64%8,10016億2024万0%-0.44
02/07313313310312-0.32%11,80016億992万0%-0.44
02/06312314311313+0.64%3,30016億1508万+0.64%-0.44
02/033113123113110%3,80016億476万+0.32%-0.44
02/023123133103110%3,90016億476万+0.65%-0.44
02/01309312309311+0.65%7,80016億476万+0.97%-0.44
01/31314314304309-1.9%9,40015億9444万+0.65%-0.44
01/303103203053150%27,50016億2540万+2.94%-0.44
01/27319322312315-1.25%16,30016億2540万+3.28%-0.44
01/26319324315319+0.31%10,60016億4604万+4.93%-0.45
01/25318319315318+0.32%4,80016億4088万+4.95%-0.45
01/24321323314317+0.32%10,50016億3572万+5.32%-0.45
01/23309322309316+1.28%10,20016億3056万+5.33%-0.45
01/203143143103120%9,60016億992万+4.7%-0.44
01/19314314311312+0.65%8,50016億992万+5.05%-0.44
01/18310315309310-0.96%12,30015億9960万+4.73%-0.44
01/17313322311313+1.29%23,50016億1508万+6.1%-0.44
01/16322322308309-2.52%25,60015億9444万+5.1%-0.44
01/13322322311317-1.55%53,40016億3572万+8.56%-0.45
01/12327335316322+0.94%125,40016億6152万+10.65%-0.45
01/11371380319319-14.02%654,50016億4604万+10.38%-0.45
01/10299371299371+27.49%612,60019億1436万+29.27%-0.52
01/062942942912910%3,30015億156万+2.83%-0.41
01/052922962912910%3,70015億156万+2.83%-0.41
01/04287303283291+1.75%29,40015億156万+3.19%-0.41
2016
12/302842872832860%1,20014億7576万+1.78%-0.4
12/292882882852860%80014億7576万+2.14%-0.4
12/28287287283286+0.35%4,00014億7576万+2.51%-0.4
12/27286286285285-0.35%2,30014億7060万+2.52%-0.4
12/262872882862860%7,60014億7576万+3.25%-0.4
12/22286286285286-0.35%4,50014億7576万+3.62%-0.4
12/21285289285287+0.35%4,10014億8092万+4.36%-0.4
12/20285286285286+0.35%1,10014億7576万+4.38%-0.4
12/19284285284285+0.35%50014億7060万+4.4%-0.4
12/16285286283284+1.07%8,10014億6544万+4.41%-0.4
12/15283283281281-0.71%2,40014億4996万+3.69%-0.4
12/14285285281283+0.35%6,30014億6028万+4.81%-0.4
12/132822842822820%6,60014億5512万+4.83%-0.4
12/122872872822820%8,20014億5512万+4.83%-0.4
12/09284290280282-0.7%7,30014億5512万+5.22%-0.4
12/08278289278284+2.53%8,10014億6544万+6.37%-0.4
12/072772772772770%1,30014億2932万+3.75%-0.39
12/06277277276277+0.36%1,90014億2932万+3.75%-0.39
12/052762772752760%4,00014億2416万+3.76%-0.39
12/02276278275276+0.36%1,80014億2416万+3.76%-0.39
12/012752772752750%3,50014億1900万+3.38%-0.39
11/302752772752750%7,90014億1900万+3.38%-0.39
11/292752752742750%3,70014億1900万+3.38%-0.39
11/28275275270275+4.17%7,80014億1900万+3.38%-0.39
11/252652752642640%14,70013億6224万-0.75%-0.37
11/24263265262264+0.38%3,00013億6224万-0.75%-0.37
11/222642662632630%4,30013億5708万-1.13%-0.37
11/21259266258263+1.15%5,50013億5708万-1.5%-0.37
11/18258262258260+0.78%1,60013億4160万-2.62%-0.37
11/172582602582580%2,80013億3128万-3.73%-0.36
11/16259260258258-0.39%4,90013億3128万-3.73%-0.36
11/152592592592590%1,20013億3644万-3.72%-0.37
11/14261261259259-0.77%12,30013億3644万-3.72%-0.37
11/11259263259261-1.51%1,50013億4676万-3.33%-0.37
11/10260266259265+2.32%9,90013億6740万-1.85%-0.37
11/09261261259259-1.89%6,50013億3644万-4.07%-0.37
11/082642642632640%2,10013億6224万-2.58%-0.37
11/07262264262264-0.38%1,50013億6224万-2.58%-0.37
11/04265265261265-0.75%4,80013億6740万-2.21%-0.37