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
03/31182184182183+0.55%3,80036億7866万-1.61%12.70.44
03/301831831821820%3,60036億5856万-2.15%12.630.44
03/29180185178182-2.15%21,50036億5856万-2.67%12.630.44
03/28186186184186+1.09%7,20037億3897万-0.53%12.910.45
03/271871871821840%18,20036億9876万-1.6%12.770.45
03/24183184182184+0.55%10,00036億9876万-1.6%12.770.45
03/23182184182183+1.1%14,90036億7866万-2.66%12.70.44
03/22192193181181-6.22%114,90036億3846万-3.72%12.560.44
03/21190194190193+2.12%21,50038億7968万+2.66%13.40.47
03/17188190187189+0.53%10,90037億9927万+0.53%13.120.46
03/161881891861880%6,60037億7917万+0.53%13.050.46
03/15185190185188+1.62%42,30037億7917万+0.53%13.050.46
03/141851861841850%9,00037億1887万-1.07%12.840.45
03/13186187185185-0.54%14,80037億1887万-0.54%12.840.45
03/101861871841860%37,00037億3897万0%12.910.45
03/091871881851860%21,40037億3897万+0.54%12.910.45
03/08186187184186-1.59%13,80037億3897万+0.54%12.910.45
03/07184190184189+1.61%18,20037億9927万+2.72%13.120.46
03/06188188183186-1.06%41,70037億3897万+1.09%12.910.45
03/031881891871880%4,70037億7917万+2.73%13.050.46
03/02190191185188-0.53%33,40037億7917万+3.3%13.050.46
03/011871901851890%25,20037億9927万+3.85%13.120.46
02/28188190187189+0.53%33,10037億9927万+4.42%13.120.46
02/27188188185188+1.08%14,70037億7917万+3.87%13.050.46
02/241851861841860%13,30037億3897万+3.33%12.910.45
02/23186188185186-1.06%20,70037億3897万+3.33%12.910.45
02/22190190186188-1.05%32,60037億7917万+5.03%13.050.46
02/21191193188190-0.52%21,90038億1938万+6.15%13.190.46
02/201891921871910%36,70038億3948万+7.3%13.260.46
02/17193195187191-1.04%85,60038億3948万+7.91%13.260.46
02/16192196191193-2.03%131,30038億7968万+9.66%13.40.47
02/15186198185197+5.91%331,40039億6009万+12.57%13.670.48
02/14181186179186+3.91%93,80037億3897万+6.9%12.910.45
02/13178180177179+0.56%37,30035億9825万+3.47%12.430.43
02/101781791771780%32,20035億7815万+2.89%12.360.43
02/09177178176178+0.56%27,60035億7815万+3.49%12.360.43
02/08174178173177+2.31%28,90035億5805万+2.91%12.290.43
02/07179179172173-1.7%108,40034億7764万+1.17%12.010.42
02/06178178174176+1.15%33,60035億3795万+2.92%12.220.43
02/03173175172174+0.58%14,80034億9774万+2.35%12.080.42
02/02176176173173-1.14%33,00034億7764万+1.76%12.010.42
02/01170178170175+2.94%13,60035億1785万+2.94%12.150.42
01/31171173170170-0.58%10,70034億1734万0%11.80.41
01/30174174170171-1.72%42,60034億3744万+0.59%11.870.41
01/27176176174174-1.14%20,30034億9774万+2.35%12.080.42
01/26178178173176-0.56%57,40035億3795万+3.53%12.220.43
01/25179179174177-0.56%36,10035億5805万+4.73%12.290.43
01/24174178172178+2.89%34,90035億7815万+5.33%12.360.43
01/231721731711730%34,80034億7764万+2.98%12.010.42
01/20171173168173+1.17%51,80034億7764万+2.98%12.010.42
01/191711721701710%46,70034億3744万+2.4%11.870.41
01/18171173168171-0.58%125,70034億3744万+2.4%11.870.41
01/17170210169172+2.99%2,068,60034億5754万+2.99%11.940.42
01/16171171165167-1.76%53,50033億5703万+0.6%11.590.4
01/13168172167170+0.59%17,40034億1734万+2.41%11.80.41
01/121691701681690%16,20033億9723万+1.81%11.730.41
01/11173173166169-0.59%41,60033億9723万+1.81%11.730.41
01/10168177167170+2.41%64,60034億1734万+3.03%11.80.41
01/061661671641660%42,00033億3693万+0.61%11.520.4
01/051661671661660%6,40033億3693万+0.61%11.520.4
01/04167168166166+0.61%13,00033億3693万+1.22%11.520.4
2016
12/30163166163165+1.23%12,80033億1683万+0.61%11.450.4
12/29162165162163+1.24%14,10032億7662万-0.61%11.310.39
12/28158165156161-1.23%159,50032億3642万-1.23%11.180.39
12/27166170163163-4.12%102,40032億7662万0%11.310.39
12/261651721651700%119,50034億1734万+4.29%11.80.41
12/22170173167170-2.3%38,30034億1734万+4.94%11.80.41
12/21174178172174-0.57%54,00034億9774万+8.07%12.080.42
12/20170175169175+3.55%80,40035億1785万+9.38%12.150.42
12/19167172166169+1.2%67,50033億9723万+5.63%11.730.41
12/161661721651670%40,80033億5703万+5.03%11.590.4
12/15161167161167+3.09%68,80033億5703万+5.7%11.590.4
12/141631631591620%11,40032億5652万+3.18%11.250.39
12/131601621601620%8,90032億5652万+3.18%11.250.39
12/121621621591620%32,40032億5652万+3.18%11.250.39
12/091641641601620%52,30032億5652万+3.18%11.250.39
12/081621621591620%16,10032億5652万+3.85%11.250.39
12/071621631571620%23,00032億5652万+3.85%11.250.39
12/061611641601620%20,10032億5652万+3.85%11.250.39
12/051621621611620%15,90032億5652万+3.85%11.250.39
12/021621621591620%21,00032億5652万+4.52%11.250.39
12/01160163158162+1.25%22,40032億5652万+4.52%11.250.39
11/30159160159160+0.63%10,50032億1632万+3.23%11.110.39
11/29160160158159+0.63%7,80031億9621万+2.58%11.040.38
11/28157159157158+0.64%7,10031億7611万+2.6%10.970.38
11/251581591561570%33,20031億5601万+1.95%10.90.38
11/24155157154157+1.95%12,60031億5601万+1.95%10.90.38
11/221541551541540%13,60030億9570万0%10.690.37
11/211541551531540%27,70030億9570万0%10.690.37
11/18154155152154+0.65%4,50030億9570万0%10.690.37
11/171531531511530%10,70030億7560万-0.65%10.620.37
11/161521531521530%6,20030億7560万-0.65%10.620.37
11/151541541511530%13,00030億7560万-0.65%10.620.37
11/141531541511530%25,80030億7560万-0.65%10.620.37
11/11152153152153+1.32%5,90030億7560万-0.65%10.620.37
11/10153153148151+2.03%28,80030億3540万-1.95%10.480.37
11/09158158142148-4.52%90,30029億7509万-3.9%10.270.36
11/081561561531550%14,10031億1581万+1.31%10.760.38
11/071541561531550%11,00031億1581万+1.31%10.760.38
11/04154155154155+0.65%20,80031億1581万+1.31%10.760.38