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
03/31425430425429+1.18%2,30037億1100万-0.92%13.480.7
03/30430430424424-1.4%13,30036億6775万-2.3%13.330.69
03/294304304304300%40037億1965万-0.92%13.520.7
03/28430435430430-1.15%6,90037億1965万-0.92%13.520.7
03/27436438435435-0.23%60037億6291万+0.23%13.670.71
03/24443443436436-1.8%6,50037億7156万+0.69%13.70.71
03/23445445435444-0.45%5,00038億4076万+2.54%13.960.73
03/22439446435446+2.76%9,10038億5806万+3.24%14.020.73
03/21430441430434+0.23%9,70037億5426万+0.7%13.640.71
03/174304334304330%3,60037億4560万+0.7%13.610.71
03/16437437430433-0.92%6,20037億4560万+0.7%13.610.71
03/154384384304370%14,80037億8021万+1.63%13.740.72
03/14445445436437+1.39%5,30037億8021万+1.86%13.740.72
03/13440440426431-1.15%6,30037億2830万+0.47%13.550.71
03/10430440430436+1.4%2,90037億7156万+1.87%13.70.71
03/094304334294300%1,60037億1965万+0.23%13.520.7
03/084304304304300%7,00037億1965万+0.23%13.520.7
03/07430436428430-1.38%23,50037億1965万+0.23%13.520.7
03/06430440429436+1.4%2,60037億7156万+1.4%13.70.71
03/03431431430430-0.23%1,00037億1965万0%13.520.7
03/02435435430431-0.46%6,80037億2830万+0.23%13.550.71
03/01431437429433+0.46%5,10037億4560万+0.7%13.610.71
02/28426434426431-0.23%3,30037億2830万+0.23%13.550.71
02/27434436432432-0.69%4,30037億3695万+0.47%13.580.71
02/24441444433435-1.36%6,40037億6291万+1.16%13.670.71
02/23435441431441+2.56%3,70038億1481万+2.56%13.860.72
02/22426430426430+1.42%10,90037億1965万0%13.520.7
02/21426426424424-0.24%2,30036億6775万-1.4%13.330.69
02/20433433425425-1.16%5,40036億7640万-1.16%13.360.7
02/17429432428430+2.14%10,10037億1965万0%13.520.7
02/16420428419421-1.17%10,70036億4180万-2.09%13.230.69
02/15420429419426+1.43%12,40036億8505万-0.93%13.390.7
02/14420421419420+0.24%11,90036億3315万-2.55%13.20.69
02/13424424419419-0.71%5,20036億2450万-2.78%13.170.69
02/10422422422422-0.47%60036億5045万-2.31%13.260.69
02/09420424416424-1.17%1,10036億6775万-1.85%13.330.69
02/08424429420429+1.18%12,80037億1100万-0.69%13.480.7
02/07429431421424+0.47%5,40036億6775万-1.62%13.330.69
02/06431431395422-3.87%29,70036億5045万-2.31%13.260.69
02/03439441424439-0.23%4,70037億9751万+1.62%13.80.72
02/02445445417440-0.23%52,80038億616万+2.09%13.830.72
02/01440446438441+0.23%4,80038億1481万+2.32%13.860.72
01/31436444430440-0.68%11,90038億616万+2.09%13.830.72
01/30428445428443+3.5%15,60038億3211万+3.02%13.920.73
01/27430437421428-0.47%17,10037億235万-0.23%13.450.7
01/26433437424430-0.69%8,90037億1965万+0.47%13.520.7
01/25433437419433-0.23%15,30037億4560万+1.17%13.610.71
01/24433435423434+0.23%5,10037億5426万+1.64%13.640.71
01/23432439431433+0.46%3,70037億4560万+1.41%13.610.71
01/20433433428431-0.46%1,90037億2830万+0.94%13.550.71
01/19429433426433+1.17%3,10037億4560万+1.41%13.610.71
01/18421430419428+0.47%7,60037億235万+0.23%13.450.7
01/17430432426426-0.93%4,70036億8505万-0.23%13.390.7
01/16435435430430-1.15%4,10037億1965万+0.7%13.520.7
01/13430435430435+1.4%5,20037億6291万+1.87%13.670.71
01/12432432428429-1.15%8,40037億1100万+0.47%13.480.7
01/11430435430434+0.93%3,20037億5426万+1.4%13.640.71
01/10432432430430-0.23%4,70037億1965万+0.47%13.520.7
01/06429431428431+0.47%6,60037億2830万+0.47%13.550.71
01/05434434429429+0.94%2,30037億1100万0%13.480.7
01/04419425419425+1.43%1,00036億7640万-0.7%13.360.7
2016
12/30419419419419-1.41%60036億2450万-2.1%13.380.7
12/294294294254250%70036億7640万-0.47%13.570.71
12/27423425423425-1.16%50036億7640万-0.23%13.570.71
12/264254304164300%8,40037億1965万+1.42%13.730.71
12/22450455430430-0.46%39,50037億1965万+1.9%13.730.71
12/21425436414432+1.65%26,90037億3695万+2.86%13.80.72
12/20420426420425+1.19%1,80036億7640万+1.92%13.570.71
12/19430430418420+2.94%5,00036億3315万+1.2%13.410.7
12/16417417404408-2.16%2,70035億2935万-1.21%13.030.68
12/154304304174170%70036億720万+1.46%13.320.69
12/14430430412417-3.02%3,10036億720万+2.21%13.320.69
12/13435435425430-0.69%1,50037億1965万+5.91%13.730.71
12/12431438423433+0.23%22,90037億4560万+7.44%13.830.72
12/09439440428432-0.92%5,40037億3695万+8%13.80.72
12/08436436425436+0.69%10,20037億7156万+9.55%13.920.72
12/07429435428433+0.7%42,90037億4560万+9.62%13.830.72
12/06429430428430+0.23%10,30037億1965万+9.97%13.730.71
12/05435435402429-1.38%16,80037億1100万+10.85%13.70.71
12/02444444428435-2.03%15,10037億6291万+13.28%13.890.72
12/01445453444444-0.22%21,00038億4076万+16.84%14.180.74
11/30438460438445+1.6%42,30041億1060万+18.67%14.420.75
11/29432439432438+1.39%12,80040億4594万+18.06%14.190.74
11/28419439419432+4.6%23,80039億9052万+17.39%140.73
11/254134144014130%20,80038億1501万+13.46%13.380.7
11/24404419403413+2.23%44,80038億1501万+14.4%13.380.7
11/22398411396404+1.51%22,60037億3187万+12.85%13.090.68
11/21389405385398+2.84%49,70036億7645万+12.11%12.890.67
11/18377438376387+3.48%126,20035億7484万+9.94%12.540.65
11/17372376370374+0.54%58,50034億5475万+6.86%12.120.63
11/16370372370372+0.54%7,50034億3628万+6.9%12.050.63
11/15367370364370+0.82%8,90034億1780万+6.94%11.990.62
11/14360371360367+1.66%10,90033億9009万+6.38%11.890.62
11/113613653613610%1,90033億3467万+5.25%11.70.61
11/10355361355361+4.64%8,40033億3467万+5.56%11.70.61
11/09363363343345-3.09%11,70031億8687万+1.47%11.180.58
11/08370370350356-4.3%8,20032億8848万+5.01%11.530.6
11/07357372354372+4.2%18,50034億3628万+10.06%12.050.63
11/04362362356357-3.51%15,20032億9772万+6.25%11.570.6
11/02363370359370+2.78%25,60034億1780万+10.78%11.990.62