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
03/31344347339339-1.74%60,80040億6800万-2.31%8.090.36
03/30347348344345-0.29%53,30041億4000万-0.58%8.230.36
03/29344347342346+0.58%41,90041億5200万-0.29%8.260.37
03/28348350339344-1.15%56,20041億2800万-0.86%8.210.36
03/27345349343348+0.58%57,10041億7600万+0.29%8.310.37
03/243473483453460%37,40041億5200万-0.29%8.260.37
03/23346351346346-0.29%44,00041億5200万-0.29%8.260.37
03/22347357344347-0.86%127,40041億6400万+0.29%8.280.37
03/21350350344350+0.86%30,50042億+1.45%8.350.37
03/17349350345347-0.57%46,40041億6400万+1.17%8.280.37
03/16344350343349+1.16%42,30041億8800万+2.05%8.330.37
03/15346349344345-0.29%31,30041億4000万+1.17%8.230.36
03/143453473403460%55,60041億5200万+2.06%8.260.37
03/13352353346346-1.42%33,90041億5200万+2.37%8.260.37
03/10354355350351-0.28%47,80042億1200万+4.15%8.380.37
03/09349355348352+1.15%61,10042億2400万+5.07%8.40.37
03/08353353345348-0.85%59,10041億7600万+4.19%8.310.37
03/07349361348351+0.57%153,30042億1200万+5.41%8.380.37
03/06345349344349+1.45%44,00041億8800万+5.44%8.330.37
03/03345349344344-0.29%30,20041億2800万+4.24%8.210.36
03/02351351345345-1.15%48,40041億4000万+4.86%8.230.36
03/01342351330349+2.05%70,20041億8800万+6.4%8.330.37
02/28343345340342-0.29%22,80041億400万+4.59%8.160.36
02/27343345328343-0.87%71,80041億1600万+5.21%8.190.36
02/24348349344346-0.57%18,30041億5200万+6.46%8.260.37
02/233483513453480%51,50041億7600万+7.74%8.310.37
02/22350353344348+0.29%110,30041億7600万+8.07%8.310.37
02/21345349343347+2.06%101,30041億6400万+8.44%8.280.37
02/20360360340340-3.41%92,10040億8000万+6.58%8.120.36
02/17347362343352+3.83%503,10042億2400万+10.69%8.40.37
02/16323353322339+5.94%267,00040億6800万+7.28%8.090.36
02/15323325320320+0.31%53,70038億4000万+1.59%7.640.34
02/14320323318319+0.31%65,30038億2800万+1.27%7.610.34
02/13316319315318+1.27%25,10038億1600万+0.95%7.590.34
02/10312315312314+0.32%47,00037億6800万0%7.50.33
02/09316318313313-0.95%19,90037億5600万0%7.470.33
02/08316316313316+0.96%12,30037億9200万+0.96%7.540.33
02/07317318313313+0.32%7,00037億5600万+0.32%7.470.33
02/06315319312312-1.27%12,50037億4400万+0.32%7.450.33
02/03312319308316-0.94%58,10037億9200万+1.94%7.540.33
02/02318321314319+0.95%38,30038億2800万+3.24%7.610.34
02/013153203143160%53,10037億9200万+2.6%7.540.33
01/31318322316316-1.25%24,90037億9200万+2.93%7.540.33
01/30321328318320-0.93%54,50038億4000万+4.58%7.640.34
01/273223273213230%37,70038億7600万+5.9%7.710.34
01/26321325315323+1.25%47,80038億7600万+6.6%7.710.34
01/25314319313319+2.9%28,40038億2800万+5.63%7.610.34
01/243103133093100%14,90037億2000万+2.99%7.40.33
01/23316316307310-1.27%29,00037億2000万+3.33%7.40.33
01/20313319312314+0.32%32,60037億6800万+4.67%7.50.33
01/19309314309313+1.29%29,00037億5600万+4.68%7.470.33
01/183083103043090%53,20037億800万+3.69%7.380.33
01/173083153073090%53,20037億800万+4.04%7.380.33
01/16315315308309-0.64%20,20037億800万+4.04%7.380.33
01/13310313306311+0.32%38,50037億3200万+5.07%7.420.33
01/12317317309310-2.21%57,20037億2000万+5.08%7.40.33
01/11314319311317-0.94%66,10038億400万+8.19%7.570.33
01/10300339299320+8.11%334,70038億4000万+9.59%7.640.34
01/06295296294296-0.67%25,70035億5200万+1.72%7.070.31
01/05296298291298+0.68%32,60035億7600万+2.76%7.110.31
01/04293296292296+1.02%28,00035億5200万+2.42%7.070.31
2016
12/30289293289293+0.69%19,10035億1600万+1.74%6.990.31
12/29293293287291-1.02%32,00034億9200万+1.04%6.950.31
12/28292295291294+1.03%35,50035億2800万+2.44%7.020.31
12/27291294290291+0.69%40,80034億9200万+1.39%6.950.31
12/26291291288289-0.34%17,60034億6800万+1.05%6.90.31
12/22291294290290-0.34%30,30034億8000万+1.75%6.920.31
12/21291299290291+0.34%107,10034億9200万+2.46%6.950.31
12/20290292289290-0.34%25,50034億8000万+2.84%6.920.31
12/19292292289291-0.34%23,60034億9200万+3.56%6.950.31
12/162932942912920%26,40035億400万+4.29%6.970.31
12/15293294292292-0.34%24,10035億400万+5.04%6.970.31
12/14294296292293-0.34%72,70035億1600万+6.16%6.990.31
12/132932952932940%42,10035億2800万+7.3%7.020.31
12/12297298291294+1.03%84,00035億2800万+7.69%7.020.31
12/092892942882910%84,70034億9200万+7.38%6.950.31
12/08294297291291-0.34%54,90034億9200万+7.78%6.950.31
12/07287295286292+2.46%97,70035億400万+8.96%6.970.31
12/06282288282285+0.71%23,90034億2000万+6.74%6.80.3
12/052832862832830%16,80033億9600万+6.39%6.760.3
12/02285289281283-1.39%42,20033億9600万+6.79%6.760.3
12/01285291284287+1.77%106,40034億4400万+8.71%6.850.3
11/30282282275282+0.36%26,10033億8400万+7.63%6.730.3
11/29275281275281+2.18%43,40033億7200万+7.66%6.710.3
11/28276278270275-0.72%60,90033億+5.77%6.560.29
11/25281292276277-1.42%215,70033億2400万+6.95%6.610.29
11/24283286279281+1.44%90,10033億7200万+8.91%6.710.3
11/222762782732770%36,60033億2400万+7.78%6.610.29
11/21272279271277+1.47%43,00033億2400万+8.2%6.610.29
11/18267276266273+2.63%78,20032億7600万+7.06%6.520.29
11/17260271260266+3.1%79,80031億9200万+4.72%6.350.28
11/16259260258258+0.39%12,40030億9600万+1.98%6.160.27
11/15255257254257+0.78%16,70030億8400万+1.98%6.130.27
11/14253257253255+1.19%31,20030億6000万+1.19%6.090.27
11/11253255251252+0.4%27,90030億2400万+0.4%6.020.27
11/10250253248251+2.45%26,80030億1200万0%5.990.27
11/09254255241245-3.54%57,40029億4000万-2.39%5.850.26
11/08256256254254+0.79%7,30030億4800万+1.2%6.060.27
11/072512552512520%18,00030億2400万+0.8%6.020.27
11/04257257252252-1.95%26,70030億2400万+0.8%6.020.27