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
03/31132133131132-0.75%58,20027億249万-2.94%10.351.36
03/301351351321330%109,50027億2296万-2.21%10.431.37
03/29130134129133+3.1%129,70027億2296万-2.21%10.431.37
03/28129132129129-0.77%88,40026億4107万-5.84%10.121.33
03/271291311281300%160,10026億6154万-5.11%10.21.34
03/241301311291300%115,50026億6154万-5.11%10.21.34
03/231301311291300%100,70026億6154万-5.11%10.21.34
03/22130132130130-2.99%136,40026億6154万-5.8%10.21.34
03/21131135131134+1.52%84,00027億4344万-3.6%10.511.38
03/17134134131132-2.22%175,10027億249万-5.04%10.351.36
03/16134137133135+0.75%151,40027億6391万-3.57%10.591.39
03/151341351331340%146,20027億4344万-4.29%10.511.38
03/14134136133134-0.74%148,90027億4344万-4.96%10.511.38
03/13136138135135-1.46%90,50027億6391万-4.93%10.591.39
03/101361371351370%105,00028億486万-4.2%10.751.41
03/09136138136137+0.74%132,30028億486万-3.52%10.751.41
03/08137139136136-0.73%105,10027億8438万-4.23%10.671.4
03/07139139136137-1.44%345,30028億486万-2.84%10.751.41
03/06140142139139-1.42%126,70028億4580万-0.71%10.91.43
03/03142143140141-0.7%159,10028億8675万+0.71%11.061.45
03/021431431401420%126,10029億722万+2.16%11.141.46
03/01143144139142-0.7%434,70029億722万+2.16%11.141.46
02/28143145141143+1.42%273,00029億2770万+3.62%11.221.47
02/27141145141141-1.4%345,70028億8675万+2.92%11.061.45
02/24141144138143+1.42%421,40029億2770万+4.38%11.221.47
02/231401421381410%221,50028億8675万+3.68%11.061.45
02/221401431391410%323,20028億8675万+4.44%11.061.45
02/21138144137141+3.68%879,30028億8675万+5.22%11.061.45
02/20135138133136+2.26%437,40027億8438万+2.26%10.671.4
02/17141141131133-5%1,261,90027億2296万+0.76%10.431.37
02/16144145140140-3.45%325,90028億6628万+6.06%10.981.44
02/15144146142145+0.69%231,00029億6864万+10.69%11.371.49
02/14146146142144-1.37%599,70029億4817万+10.77%11.291.48
02/13150152145146-3.95%1,103,90029億8912万+13.18%11.451.5
02/10157176152152+2.01%8,199,80031億1196万+18.75%11.921.57
02/09153159148149-2.61%2,418,10030億5054万+18.25%11.691.53
02/081521571471530%3,471,00031億3243万+22.4%121.58
02/07165182152153-8.93%12,553,00031億3243万+24.39%121.58
02/06148169147168+41.18%17,166,40034億3953万+37.7%13.181.73
02/031181211181190%204,40024億3633万-0.83%9.331.23
02/02125126119119-0.83%324,30024億3633万-0.83%9.331.23
02/01121122120120-0.83%134,00024億5681万+0.84%9.411.24
01/31124124121121-2.42%139,10024億7728万+1.68%9.491.25
01/30126126122124-0.8%135,20025億3870万+4.2%9.731.28
01/271241251231250%255,70025億5918万+5.04%9.81.29
01/26127128124125-1.57%731,10025億5918万+5.04%9.81.29
01/25128135123127-1.55%2,191,10026億12万+6.72%9.961.31
01/24121150120129+6.61%8,077,10026億4107万+9.32%10.121.33
01/23117124116121+3.42%363,50024億7728万+2.54%9.491.25
01/20118119116117-0.85%86,70023億9539万-0.85%9.181.2
01/19117119116118+1.72%119,20024億1586万0%9.261.22
01/18118118115116-1.69%171,60023億7491万-2.52%9.11.19
01/17120121118118-0.84%67,20024億1586万-0.84%9.261.22
01/16121122119119-0.83%92,90024億3633万0%9.331.23
01/13118121118120+1.69%193,10024億5681万+0.84%9.411.24
01/12120121118118-1.67%82,10024億1586万-0.84%9.261.22
01/11120120119120+0.84%93,40024億5681万+0.84%9.411.24
01/10118123118119+0.85%244,40024億3633万0%9.331.23
01/06119120118118-0.84%112,50024億1586万-0.84%9.261.22
01/05119120118119+0.85%117,10024億3633万0%9.331.23
01/04115119115118+2.61%81,10024億1586万-0.84%9.261.22
2016
12/301141171141150%124,20023億5444万-4.17%9.021.18
12/29116116114115-0.86%63,30023億5444万-4.17%9.021.18
12/28113117113116+2.65%74,40023億7491万-4.13%9.11.19
12/27114115112113-0.88%195,40023億1349万-6.61%8.861.16
12/26117117114114-2.56%148,40023億3397万-5.79%8.941.17
12/22119120117117-1.68%162,20023億9539万-3.31%9.181.2
12/21120121119119-0.83%103,60024億3633万-1.65%9.331.23
12/20120121119120+0.84%125,30024億5681万-0.83%9.411.24
12/19120121118119-1.65%101,70024億3633万-1.65%9.331.23
12/16122123120121-1.63%112,00024億7728万+0.83%9.491.25
12/15122125120123+1.65%223,60025億1823万+2.5%9.651.27
12/14122123121121-1.63%151,20024億7728万+1.68%9.491.25
12/13122123121123+1.65%73,40025億1823万+3.36%9.651.27
12/121221241211210%140,90024億7728万+1.68%9.491.25
12/09121128121121+0.83%305,20024億7728万+2.54%9.491.25
12/081211231201200%227,40024億5681万+1.69%9.411.24
12/071201211181200%140,80024億5681万+1.69%9.411.24
12/06117120116120+3.45%137,30024億5681万+0.84%9.411.24
12/05117118116116-1.69%162,50023億7491万-2.52%9.11.19
12/02126126118118-4.07%435,60024億1586万-1.67%9.261.22
12/01125126123123-0.81%212,70025億1823万+2.5%9.651.27
11/301241251231240%142,40025億3870万+2.48%9.731.28
11/291231241211240%128,90025億3870万+2.48%9.731.28
11/28121125121124+0.81%123,50025億3870万+2.48%9.731.28
11/25126126120123-2.38%301,20025億1823万+1.65%9.651.27
11/24132132125126-2.33%442,70025億7965万+4.13%9.881.3
11/22122132120129+4.88%886,10026億4107万+6.61%10.121.33
11/21117123116123+6.96%657,70025億1823万+1.65%9.651.27
11/18117117115115-0.86%85,80023億5444万-4.96%9.021.18
11/17117117115116-0.85%118,70023億7491万-4.13%9.11.19
11/16116117115117+1.74%147,50023億9539万-3.31%9.181.2
11/15117117114115-0.86%161,30023億5444万-4.96%9.021.18
11/14113118112116+4.5%321,70023億7491万-4.92%9.11.19
11/11113115111111-0.89%119,00022億7255万-9.02%8.711.14
11/10113114110112+3.7%236,00022億9302万-8.94%8.781.15
11/09117117103108-6.09%536,30022億1113万-12.2%8.471.11
11/08120122114115-0.86%333,90023億5444万-6.5%9.021.18
11/07112129112116+8.41%2,505,80023億7491万-6.45%9.11.19
11/04115115102107-6.96%739,70021億9065万-13.71%8.391.1