株価チャート

2016/09/15～2017/03/31

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
03/313823823823820%10012億2240万-1.8%7.520.36
03/28382382382382-0.26%20012億2240万-1.55%7.520.36
03/24399399383383-1.29%20012億2560万-0.78%7.540.36
03/233963963883880%20012億4160万+0.52%7.640.36
03/22399399388388-3.48%2,10012億4160万+0.78%7.640.36
03/21400402400402+0.25%2,90012億8640万+4.69%7.910.38
03/16401401401401-0.99%1,60012億8320万+4.97%7.890.38
03/15402406402405+0.25%2,60012億9600万+6.3%7.970.38
03/14400404400404+1.51%1,40012億9280万+6.32%7.950.38
03/10397398397398+1.53%1,20012億7360万+5.29%7.830.37
03/08400400386392-1.75%5,80012億5440万+3.98%7.720.37
03/06396399396399+1.79%1,80012億7680万+6.12%7.850.37
03/03393393392392-0.76%1,70012億5440万+4.81%7.720.37
03/02399399395395-0.75%6,40012億6400万+6.18%7.770.37
03/01397403397398+0.25%1,40012億7360万+7.28%7.830.37
02/28398403397397-0.25%3,90012億7040万+7.3%7.810.37
02/273973983793980%4,20012億7360万+8.15%7.830.37
02/24390400390398+4.74%3,90012億7360万+8.45%7.830.37
02/233803803763800%40012億1600万+4.11%7.480.36
02/21380380380380-1.3%1,40012億1600万+4.4%7.480.36
02/20385385385385+1.05%50012億3200万+6.35%7.580.36
02/17381385381381+2.97%3,30012億1920万+5.54%7.50.36
02/16367370367370+2.78%2,40011億8400万+3.06%7.280.35
02/15369369360360+0.56%80011億5200万+0.28%7.090.34
02/14357358355358+0.56%1,30011億4560万-0.28%7.050.34
02/13355356355356+1.71%40011億3920万-0.56%7.010.33
02/10355359350350-3.58%1,60011億2000万-2.23%6.890.33
02/093633633633630%20011億6160万+1.4%7.140.34
02/073633633633630%1,30011億6160万+1.4%7.140.34
02/03369369363363-1.63%50011億6160万+1.68%7.140.34
02/02370370369369-0.27%70011億8080万+3.36%7.260.35
02/01370370370370+0.27%20011億8400万+4.23%7.280.35
01/25369369369369+1.1%10011億8080万+4.24%7.260.35
01/243653653653650%40011億6800万+3.4%7.180.34
01/203653653653650%1,10011億6800万+3.69%7.180.34
01/19360365360365+0.27%2,00011億6800万+3.99%7.180.34
01/16364364364364+4.3%30011億6480万+4%7.160.34
01/13357357349349-3.59%20011億1680万0%6.870.33
01/11362362362362+0.56%60011億5840万+3.72%7.130.34
01/10351360351360+0.28%3,50011億5200万+3.15%7.090.34
01/063593593593590%60011億4880万+3.16%7.070.34
01/053593593593590%30011億4880万+3.16%7.070.34
01/04359359358359+3.16%1,50011億4880万+3.46%7.070.34
2016
12/303483483483480%10011億1360万+0.29%6.940.33
12/29348348348348+0.87%10011億1360万+0.58%6.940.33
12/28345345345345-0.86%10011億400万0%6.880.33
12/27348348348348-2.25%10011億1360万+0.87%6.940.33
12/26343356343356+1.42%1,00011億3920万+3.49%7.10.34
12/22355355351351+0.57%30011億2320万+2.33%70.33
12/21349349349349-1.41%10011億1680万+2.05%6.960.33
12/20349354349354+0.57%20011億3280万+3.51%7.060.34
12/19350362342352-0.56%70011億2640万+3.23%7.020.33
12/16354355353354+1.14%2,30011億3280万+3.81%7.060.34
12/15350350349350+1.45%80011億2000万+2.94%6.980.33
12/14337345337345+3.29%1,40011億400万+1.47%6.880.33
12/13334334334334-1.47%30010億6880万-1.47%6.660.32
12/123393393393390%10010億8480万0%6.760.32
12/09350350339339-0.88%80010億8480万0%6.760.32
12/08343343342342-0.29%30010億9440万+0.88%6.820.33
12/06358358343343+0.88%1,30010億9760万+1.18%6.840.33
12/05335340335340-2.02%40010億8800万+0.59%6.780.32
12/01353353345347+0.29%1,30011億1040万+2.97%6.920.33
11/29339346338346-2.54%4,30011億720万+2.98%6.90.33
11/28343355343355+3.5%1,80011億3600万+5.65%7.080.34
11/25343343343343-0.58%1,60010億9760万+2.39%6.840.33
11/24346346345345-0.29%50011億400万+3.29%6.880.33
11/22336350336346+0.58%1,10011億720万+3.9%6.90.33
11/213443443443440%10011億80万+3.61%6.860.33
11/15334344330344+5.85%2,00011億80万+3.93%6.860.33
11/143253253253250%10010億4000万-1.52%6.480.31
11/11333333325325-2.4%20010億4000万-1.52%6.480.31
11/10321333321333+1.52%5,10010億6560万+0.91%6.640.32
11/09326328316328-3.53%3,50010億4960万-0.61%6.540.31
11/07340340340340+1.8%2,50010億8800万+3.34%6.780.32
11/02334334334334-1.76%10010億6880万+1.83%6.660.32
11/013443443403400%7,10010億8800万+3.66%6.780.32
10/31343345338340+0.59%7,00010億8800万+3.98%6.780.32
10/28345345338338+0.9%2,20010億8160万+3.68%6.740.32
10/27334335334335-0.59%2,20010億7200万+3.08%6.680.32
10/263363373363370%1,60010億7840万+3.69%6.720.32
10/253373373373370%20010億7840万+4.01%6.720.32
10/24330337330337+1.2%3,30010億7840万+4.33%6.720.32
10/193333333333330%20010億6560万+3.42%6.640.32
10/17333333333333+2.78%30010億6560万+3.74%6.640.32
10/143163243163240%2,00010億3680万+1.25%6.460.31
10/133243243243240%2,20010億3680万+1.57%6.460.31
10/113243243243240%2,00010億3680万+1.57%6.460.31
10/07324324324324-2.11%20010億3680万+1.57%6.460.31
10/06331331331331+0.3%10010億5920万+3.76%6.60.31
10/05330330330330+1.85%4,10010億5600万+3.77%6.580.31
10/043243243243240%20010億3680万+1.89%6.460.31
10/03321324321324+0.93%2,40010億3680万+1.89%6.460.31
09/30320321320321+0.31%3,20010億2720万+1.26%6.40.31
09/283203203203200%20010億2400万+0.95%6.380.3
09/27320320320320-0.31%1,20010億2400万+1.27%6.380.3
09/26321321321321+0.31%10010億2720万+1.58%6.40.31
09/23319320319320+1.27%1,20010億2400万+1.59%6.380.3
09/20317317316316-0.94%40010億1120万+0.64%6.30.3
09/163193193193190%60010億2080万+1.59%6.360.3
09/15319319319319-0.31%30010億2080万+1.59%6.360.3