株価チャート

2016/11/02～2017/03/31

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
03/31400406390395-1.25%2,10035億1450万-2.71%-0.35
03/30384409384400+0.5%7,30035億5898万-1.48%-0.36
03/29390400386398-4.56%5,10035億4119万-1.73%-0.36
03/28413418413417+0.97%3,40037億1024万+2.96%-0.37
03/27420420413413-0.72%4,00036億7465万+2.23%-0.37
03/24414416411416+1.22%4,30037億134万+3.23%-0.37
03/23408415408411+0.24%3,90036億5686万+2.24%-0.37
03/22420420410410-1.91%76,30036億4796万+2.24%-0.37
03/214204204184180%3,70037億1914万+4.5%-0.38
03/17424428418418-0.48%2,60037億1914万+5.03%-0.38
03/164204304204200%7,00037億3693万+6.06%-0.38
03/15414420414420+1.45%10,00037億3693万+6.6%-0.38
03/14410415406414-0.96%5,90036億8355万+5.61%-0.37
03/13412418408418+1.46%12,00037億1914万+6.91%-0.38
03/10400412400412+2.74%18,30036億6575万+5.91%-0.37
03/09399405398401+1.01%7,30035億6788万+3.62%-0.36
03/08397398397397+0.25%6,80035億3229万+2.85%-0.36
03/07396400395396+0.51%6,30035億2339万+2.86%-0.36
03/06391395391394-1.25%16,90035億560万+2.6%-0.35
03/033953993913990%3,20035億5009万+4.18%-0.36
03/02400400396399+1.01%60035億5009万+4.45%-0.36
03/01400400395395-1.25%2,90035億1450万+3.95%-0.35
02/28393400393400+1.27%14,70035億5898万+5.26%-0.36
02/27395395392395+0.25%8,60035億1450万+4.22%-0.35
02/24389395386394+1.29%14,30035億560万+4.23%-0.35
02/23388389388389-0.26%4,00034億6111万+2.91%-0.35
02/22385390385390+1.3%5,40034億7001万+3.17%-0.35
02/21382386381385-1.28%8,70034億2552万+1.85%-0.35
02/20390390385390+0.26%2,60034億7001万+2.9%-0.35
02/17390390380389-0.26%13,60034億6111万+2.64%-0.35
02/163903903813900%5,20034億7001万+2.9%-0.35
02/15388398384390+2.63%9,20034億7001万+2.63%-0.35
02/14378380376380+1.33%2,50033億8103万0%-0.34
02/13370379370375+1.9%6,90033億3655万-1.57%-0.34
02/10370370365368-0.54%8,30032億7426万-3.66%-0.33
02/09370374370370-1.33%8,00032億9206万-3.39%-0.33
02/08373376369375+0.27%5,10033億3655万-2.6%-0.34
02/07374374374374+0.54%80033億2765万-2.86%-0.34
02/06369372369372+0.81%1,80033億985万-3.63%-0.33
02/033693693693690%1,10032億8316万-4.65%-0.33
02/02369372369369-0.27%2,00032億8316万-4.9%-0.33
02/01371371369370-0.8%1,90032億9206万-4.88%-0.33
01/31370375370373+0.81%1,70033億1875万-4.6%-0.33
01/30374376370370+0.27%2,90032億9206万-5.61%-0.33
01/27370376365369-0.27%8,70032億8316万-6.11%-0.33
01/26378379370370-2.12%20,50032億9206万-6.09%-0.33
01/25379379375378+1.34%5,20033億6324万-4.3%-0.34
01/24388388371373-3.37%21,30033億1875万-5.81%-0.33
01/23398398385386-2.03%13,20034億3442万-2.77%-0.35
01/20396396393394+1.03%1,00035億560万-1.01%-0.35
01/19393393390390-0.76%8,70034億7001万-2.01%-0.35
01/183963973933930%4,10034億9670万-1.5%-0.35
01/17401401393393-2.24%5,30034億9670万-1.5%-0.35
01/16402402399402+2.03%3,30035億7678万+0.75%-0.36
01/13400400393394-0.25%13,20035億560万-1.25%-0.35
01/12403403395395-1.99%11,00035億1450万-1%-0.35
01/11401403401403+0.75%2,50035億8568万+1%-0.36
01/10401401398400-0.25%90035億5898万+0.25%-0.36
01/063954013954010%10,60035億6788万+0.5%-0.36
01/05400401395401+0.25%6,60035億6788万+0.5%-0.36
01/04390400390400+0.5%19,90035億5898万+0.25%-0.36
2016
12/30398398397398+0.76%80035億4119万-0.25%-0.36
12/29392395390395+0.77%9,90035億1450万-1%-0.36
12/283923923923920%5,50034億8780万-2%-0.35
12/27397397391392-1.75%2,10034億8780万-2%-0.35
12/26400400391399-0.75%14,00035億5009万-0.5%-0.36
12/224024023984020%1,10035億7678万+0.25%-0.36
12/21402402400402+0.5%1,40035億7678万+0.25%-0.36
12/204024023984000%6,30035億5898万0%-0.36
12/19405405397400+0.76%11,00035億5898万0%-0.36
12/16398399397397-1%3,90035億3229万-0.75%-0.36
12/15407407400401+0.75%3,20035億6788万+0.25%-0.36
12/14402402398398-0.75%6,20035億4119万-0.5%-0.36
12/13407409398401-0.5%10,20035億6788万+0.25%-0.36
12/12408408402403-1.23%2,80035億8568万+0.5%-0.36
12/09406408401408+0.99%3,30036億3016万+1.75%-0.37
12/08404404404404+2.02%1,00035億9457万+0.75%-0.36
12/07403404396396+0.25%1,10035億2339万-1.49%-0.36
12/063953953953950%10035億1450万-1.74%-0.36
12/05397397395395-1.25%2,10035億1450万-1.99%-0.36
12/02400400400400-0.25%90035億5898万-0.99%-0.36
12/01400401399401+2.04%4,70035億6788万-0.99%-0.36
11/30402402393393-0.25%22,20034億9670万-3.2%-0.35
11/29394394394394-0.76%60035億560万-3.19%-0.35
11/28400400397397-0.75%1,50035億3229万-2.93%-0.36
11/25416416400400-2.44%4,80035億5898万-2.44%-0.36
11/24408414405410+0.49%5,50036億4796万-0.24%-0.37
11/22408408408408-0.73%10036億3016万-1.21%-0.37
11/21407411405411+2.24%3,40036億5686万-0.72%-0.37
11/18402402402402+0.5%10035億7678万-3.13%-0.36
11/17400400400400+0.76%60035億5898万-3.85%-0.36
11/16403403396397+0.51%1,50035億3229万-4.8%-0.36
11/15392395392395-1.74%90035億1450万-5.28%-0.36
11/14402403391402+0.25%5,40035億7678万-4.06%-0.36
11/10401401401401+2.56%80035億6788万-4.75%-0.36
11/09396396391391-2.25%1,70034億7891万-7.13%-0.35
11/08400400400400-0.99%40035億5898万-5.44%-0.36
11/07401404400404-0.74%2,60035億9457万-4.72%-0.36
11/04409410404407-3.1%6,80036億2127万-4.24%-0.37
11/02413420411420+1.94%2,30037億3693万-1.41%-0.38