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
03/31395395385390-1.02%14,10065億1034万-3.94%14.092.91
03/30401402394394-0.51%3,00065億7712万-3.19%14.232.94
03/29397404393396-4.12%11,10066億1050万-2.7%14.312.95
03/28415415406413+0.24%12,10068億9429万+1.47%14.923.08
03/27416418408412+0.73%23,30068億7759万+1.48%14.883.07
03/24408412408409-0.73%10,40068億2751万+0.99%14.773.05
03/23420420405412-0.24%16,80068億7759万+1.98%14.883.07
03/22414420413413-0.48%12,20068億9429万+2.48%14.923.08
03/21419420412415-0.95%18,70069億2767万+3.23%14.993.09
03/17433435418419+0.48%78,50069億9445万+4.49%15.143.12
03/16407458406417+2.21%171,80069億6106万+4.25%15.063.11
03/15407409404408+0.25%11,90068億1082万+2.26%14.743.04
03/144074074044070%5,40067億9413万+2.26%14.73.03
03/13408408405407+0.49%2,50067億9413万+2.26%14.73.03
03/10404408404405-0.25%6,60067億6074万+2.02%14.633.02
03/09407407406406+0.25%2,90067億7743万+2.53%14.673.03
03/08404407400405+0.25%9,90067億6074万+2.27%14.633.02
03/07400408400404+0.5%9,50067億4405万+2.28%14.593.01
03/06402404401402-0.5%6,60067億1066万+2.03%14.523
03/03405405401404-0.25%4,50067億4405万+2.54%14.593.01
03/02409409405405-0.25%4,60067億6074万+3.05%14.633.02
03/01403410401406+0.5%9,30067億7743万+3.57%14.673.03
02/28401408398404+0.5%7,50067億4405万+3.32%14.593.01
02/27407409402402-1.23%8,60067億1066万+2.81%14.523
02/244104133994070%33,40067億9413万+4.36%14.73.03
02/23399408397407+2.52%9,50067億9413万+4.63%14.73.03
02/22393397393397+1.28%4,40066億2720万+2.32%14.342.96
02/21394394392392+0.51%4,40065億4373万+1.29%14.162.92
02/20390395388390+0.52%7,60065億1034万+0.78%14.092.91
02/17388388386388+0.26%4,10064億7696万+0.26%14.022.89
02/163903903873870%3,10064億6026万-0.26%13.982.88
02/15390394387387-0.77%9,90064億6026万-0.26%13.982.88
02/14391392390390-0.26%5,00065億1034万+0.52%14.092.91
02/133913913883910%3,50065億2704万+0.77%14.122.91
02/10387391387391+0.77%3,70065億2704万+1.03%14.122.91
02/09389389388388-0.26%1,60064億7696万+0.26%14.022.89
02/08388391387389+0.26%2,70064億9365万+0.78%14.052.9
02/07393393388388-0.51%3,30064億7696万+0.78%14.022.89
02/06390392389390+0.26%6,70065億1034万+1.3%14.092.91
02/03384389384389+0.78%2,90064億9365万+1.3%14.052.9
02/02386386386386-0.52%1,60064億4357万+0.52%13.942.88
02/01386388384388+0.52%2,10064億7696万+1.31%14.022.89
01/31388388386386-0.77%3,40064億4357万+1.05%13.942.88
01/303893913823890%15,30064億9365万+1.83%14.052.9
01/27386392385389+1.3%12,60064億9365万+2.1%14.052.9
01/263843843763840%14,90064億1018万+0.79%13.872.86
01/25386390384384-0.52%4,20064億1018万+1.05%13.872.86
01/24387390385386-0.26%1,80064億4357万+1.58%13.942.88
01/23375393375387+2.11%6,20064億6026万+2.11%13.982.88
01/20380380374379-0.26%16,60063億2672万0%13.692.82
01/19380380378380+0.53%4,80063億4341万+0.53%13.732.83
01/18383385373378-1.31%14,40063億1002万0%13.652.82
01/17390395383383-1.79%14,60063億9349万+1.59%13.842.85
01/16410410390390-5.34%75,50065億1034万+3.45%14.092.91
01/13390415390412+5.1%73,00068億7759万+9.57%14.883.07
01/12387397382392+1.29%40,10065億4373万+4.81%14.162.92
01/113873943863870%6,10064億6026万+3.75%13.982.88
01/10378390373387+2.65%24,90064億6026万+4.03%13.982.88
01/06374377374377+0.27%4,00062億9333万+1.62%13.622.81
01/053753763743760%3,90062億7664万+1.62%13.582.8
01/04376376375376+0.53%2,20062億7664万+1.62%13.582.8
2016
12/30371375371374+0.54%3,10062億4325万+1.36%13.512.79
12/29374374372372-0.8%2,30062億987万+1.09%13.442.77
12/28375376372375+0.54%6,00062億5995万+1.9%13.552.8
12/27376376371373-0.27%7,10062億2656万+1.63%13.472.78
12/26374376373374+0.81%4,40062億4325万+1.91%13.512.79
12/22374378371371-0.8%4,50061億9317万+1.37%13.42.77
12/213743743713740%6,60062億4325万+2.19%13.512.79
12/20372376372374-0.27%3,20062億4325万+2.47%13.512.79
12/19373376371375+0.54%5,30062億5995万+2.74%13.552.8
12/16373373370373+0.27%9,30062億2656万+2.47%13.472.78
12/153723723693720%1,80062億987万+2.2%13.442.77
12/14367373367372+0.81%4,20062億987万+2.48%13.442.77
12/13373373369369-1.07%8,00061億5979万+1.93%13.332.75
12/12371375370373+0.81%3,50062億2656万+3.04%13.472.78
12/09368371368370+1.37%7,80061億7648万+2.21%13.372.76
12/08367372365365-0.82%19,20060億9301万+1.11%13.192.72
12/07367368366368+0.82%9,90061億4309万+1.94%13.292.74
12/063673673653650%3,70060億9301万+1.11%13.192.72
12/05363367363365+0.55%2,00060億9301万+1.11%13.192.72
12/023633663633630%5,00060億5963万+0.55%13.112.71
12/01362365361363+0.28%7,80060億5963万+0.55%13.112.71
11/30362362362362+0.56%10060億4293万+0.28%13.082.7
11/29360362360360-0.28%4,60060億955万0%132.68
11/28363364361361-0.28%2,50060億2624万+0.28%13.042.69
11/25363363360362+0.56%5,60060億4293万+0.56%13.082.7
11/243603623593600%7,10060億955万0%132.68
11/22360363358360+0.28%5,80060億955万-0.28%132.68
11/21362362356359-0.28%8,20059億9285万-0.55%12.972.68
11/18361361359360-0.28%1,20060億955万-0.28%132.68
11/17360361357361+0.84%3,50060億2624万0%13.042.69
11/16357361357358-0.28%6,80059億7616万-0.83%12.932.67
11/15362362355359-0.55%4,00059億9285万-0.55%12.972.68
11/14360364354361-0.55%4,50060億2624万0%13.042.69
11/11360365359363-1.36%5,30060億5963万+0.55%13.112.71
11/10360368355368+4.55%11,40061億4309万+2.22%13.292.74
11/09355360351352-0.85%5,20058億7600万-2.22%12.722.62
11/08360363355355-1.66%5,50059億2608万-1.39%12.822.65
11/07360366360361+0.28%2,70060億2624万+0.28%13.042.69
11/04360361357360-0.28%3,00060億955万0%132.68