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
03/31365370364364-0.27%54,300247億5148万-1.62%4.440.54
03/30370370364365-1.62%63,200248億1948万-1.35%4.460.54
03/29374374367371-3.39%118,800252億2747万0%4.530.55
03/28378384377384+1.86%202,300261億1145万+3.5%4.690.57
03/27379379376377-0.53%68,000256億3546万+1.89%4.60.56
03/24374382372379+1.34%104,800257億7146万+2.43%4.630.56
03/23372375372374+0.54%50,200254億3147万+1.08%4.570.55
03/22370377367372+0.81%93,000252億9547万+0.81%4.540.55
03/21365369365369+1.1%47,600250億9147万0%4.50.55
03/17367367363365-0.54%91,600248億1948万-1.08%4.460.54
03/16366369365367+0.27%82,600249億5548万-0.81%4.480.54
03/15368369366366-0.81%60,300248億8748万-0.81%4.470.54
03/14368370368369+0.27%68,700250億9147万0%4.50.55
03/133683693673680%45,700250億2348万-0.27%4.490.55
03/10368370367368+0.55%91,300250億2348万-0.27%4.490.55
03/093683683653660%55,600248億8748万-0.81%4.470.54
03/08368370366366-0.81%67,800248億8748万-0.81%4.470.54
03/07369370368369+0.27%33,000250億9147万0%4.50.55
03/06370370368368-0.27%38,400250億2348万-0.27%4.490.55
03/03370373368369-0.27%79,300250億9147万0%4.50.55
03/02374374369370-0.27%75,800251億5947万+0.27%4.520.55
03/013713743703710%34,300252億2747万+0.54%4.530.55
02/283703743703710%29,000252億2747万+0.82%4.530.55
02/273703733703710%43,700252億2747万+0.82%4.530.55
02/24370372370371-0.27%29,400252億2747万+0.82%4.530.55
02/23372373371372+0.27%23,200252億9547万+1.09%4.540.55
02/22374374370371-0.54%36,500252億2747万+0.82%4.530.55
02/21370373370373+0.27%18,800253億6347万+1.36%4.550.55
02/20373373371372+0.54%14,800252億9547万+1.09%4.540.55
02/173713733703700%25,700251億5947万+0.54%4.520.55
02/163713753703700%17,800251億5947万+0.54%4.520.55
02/153703733693700%36,700251億5947万+0.54%4.520.55
02/143703733703700%23,900251億5947万+0.27%4.520.55
02/13370370368370-0.27%30,900251億5947万+0.27%4.520.55
02/10368372366371+1.64%35,700252億2747万+0.54%4.530.55
02/09365367364365+0.27%22,800248億1948万-1.35%4.460.54
02/08363366363364+0.55%20,200247億5148万-1.62%4.440.54
02/073623663623620%25,100246億1548万-2.43%4.420.54
02/06366366361362-0.28%27,900246億1548万-2.43%4.420.54
02/03366366361363-0.55%28,400246億8348万-2.42%4.430.54
02/02367367364365-0.27%21,700248億1948万-1.88%4.460.54
02/01366367364366-0.27%38,200248億8748万-1.88%4.470.54
01/31369369366367-1.08%24,200249億5548万-1.61%4.480.54
01/303683713683710%26,200252億2747万-0.54%4.530.55
01/27374374369371+0.27%38,400252億2747万-0.8%4.530.55
01/26365370365370+1.93%21,900251億5947万-1.07%4.520.55
01/25367369362363-1.09%55,500246億8348万-2.94%4.430.54
01/24370370365367-0.54%31,600249億5548万-2.13%4.480.54
01/23372373368369-0.81%31,000250億9147万-1.6%4.50.55
01/20373374370372-0.53%25,900252億9547万-1.06%4.540.55
01/19370374368374+2.19%41,100254億3147万-0.53%4.570.55
01/18369369352366-0.27%96,000248億8748万-2.66%4.470.54
01/17372373367367-1.34%39,800249億5548万-2.39%4.480.54
01/16376376371372-1.06%31,300252億9547万-1.06%4.540.55
01/13374379374376+0.27%42,400255億6746万+0.27%4.590.56
01/12377378373375-0.79%61,000254億9947万+0.27%4.580.56
01/113783783753780%46,000257億346万+1.34%4.610.56
01/10380380375378-0.26%66,100257億346万+1.61%4.610.56
01/06377380375379+0.26%41,100257億7146万+2.43%4.630.56
01/05382382375378-0.26%48,700257億346万+2.44%4.610.56
01/04374380373379+1.34%49,100257億7146万+2.99%4.630.56
2016
12/303753753683740%46,000254億3147万+2.19%4.560.55
12/29378378371374-1.06%61,500254億3147万+2.47%4.560.55
12/28374378370378+0.53%42,300257億346万+3.85%4.610.56
12/27376378375376+0.27%40,600255億6746万+3.87%4.590.56
12/263753753723750%58,200254億9947万+3.88%4.580.56
12/223753773733750%50,400254億9947万+4.17%4.580.56
12/21378379374375-0.53%48,000254億9947万+4.46%4.580.56
12/20373379373377-0.26%77,700256億3546万+5.6%4.60.56
12/19380382375378-0.79%46,600257億346万+5.88%4.610.56
12/16382384377381+0.26%65,400259億746万+7.02%4.650.56
12/15379381376380+0.26%78,700258億3946万+7.04%4.640.56
12/14379380374379+0.26%63,600257億7146万+7.06%4.630.56
12/133793793753780%90,800257億346万+7.08%4.610.56
12/12376380373378+1.89%121,300257億346万+7.39%4.610.56
12/09372373364371+0.27%104,900252億2747万+5.7%4.530.55
12/08368371364370+3.35%256,500251億5947万+5.41%4.520.55
12/07357360353358+1.42%116,800243億4349万+1.99%4.370.53
12/06350357350353+0.86%138,700240億350万+0.57%4.310.52
12/053493533493500%64,000237億9950万-0.28%4.270.52
12/023503553503500%80,800237億9950万-0.57%4.270.52
12/01352356343350+1.74%195,200237億9950万-0.57%4.270.52
11/30346346342344-0.29%73,400233億9151万-2.55%4.20.51
11/29344346343345+0.58%79,800234億5951万-2.27%4.210.51
11/28340343340343+0.29%126,800233億2351万-3.11%4.190.51
11/25343344340342-0.58%108,200232億5551万-3.39%4.170.51
11/24343344340344+0.88%96,900233億9151万-3.1%4.20.51
11/22344344339341-0.29%89,400231億8751万-3.67%4.160.5
11/21344346340342-0.87%128,200232億5551万-3.66%4.170.51
11/18347347342345+0.58%91,800234億5951万-2.82%4.210.51
11/17345346338343-1.44%134,400233億2351万-3.11%4.190.51
11/16348352345348+0.58%153,300236億6350万-1.69%4.250.52
11/15354356343346-2.81%146,200235億2751万-2.26%4.220.51
11/14362362355356-1.11%97,900242億749万+0.56%4.340.53
11/11360364356360+0.56%73,700244億7949万+1.98%4.390.53
11/10355361353358+3.77%95,700243億4349万+1.7%4.370.53
11/09362365338345-4.17%106,500234億5951万-1.71%4.210.51
11/08362362355360-0.55%78,800244億7949万+2.56%4.390.53
11/07360364350362+1.12%78,500246億1548万+3.43%4.420.54
11/04360361352358-0.56%115,000243億4349万+2.58%4.370.53