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
03/31664664643643-2.43%66,800221億8227万-2.13%3.990.87
03/30670672655659-1.49%38,300227億3424万+0.92%4.090.89
03/29671678656669-0.74%54,700230億7922万+3.08%4.150.91
03/28668677668674+2.12%69,900232億5171万+4.5%4.180.91
03/27680680652660-3.23%94,400227億6874万+3.13%4.090.89
03/24649687645682+4.6%128,700235億2770万+7.23%4.230.92
03/23660661641652-1.06%82,500224億9275万+3.16%4.040.88
03/22668671657659-3.65%88,200227億3424万+4.77%4.090.89
03/21686691682684-0.58%43,100235億9669万+9.27%4.240.93
03/17700702686688-1.57%60,600237億3469万+10.61%4.270.93
03/16692705680699+0.72%77,000241億1416万+13.29%4.330.95
03/15704714690694-1%91,500239億4167万+13.4%4.30.94
03/14710713697701-0.43%88,500241億8316万+15.68%4.350.95
03/13708710692704-0.56%122,700242億8666万+17.33%4.360.95
03/10690715687708+5.04%208,500244億2465万+19.19%4.390.96
03/09658679658674+3.06%173,400232億5171万+14.82%4.180.91
03/08653657650654+0.77%106,500225億6175万+12.37%4.050.89
03/07646656645649+0.46%186,900223億8926万+12.09%4.020.88
03/06616648616646+5.73%228,800222億8577万+12.35%4.010.88
03/036106176086110%77,600210億7833万+6.82%3.790.83
03/02620630608611-0.81%102,500210億7833万+7.01%3.790.83
03/01603616591616+2.5%121,700212億5082万+8.07%3.820.83
02/28600603592601+1.52%166,000207億3335万+5.62%3.730.81
02/27584595578592+1.2%126,900204億2287万+4.04%3.670.8
02/24553586553585+5.79%178,700201億8138万+2.99%3.630.79
02/23556559551553-0.72%81,200190億7744万-2.81%3.430.75
02/22563563555557-1.59%114,400192億1544万-2.45%3.450.75
02/21561570556566+1.43%107,900195億2592万-1.05%3.510.77
02/20565565555558-1.41%102,800192億4993万-2.62%3.460.76
02/17567572564566-0.18%69,400195億2592万-1.57%3.510.77
02/16585585566567-2.74%111,200195億6042万-1.73%3.520.77
02/15585585578583+0.87%58,200201億1239万+0.69%3.610.79
02/14599599578578-2.2%153,300199億3990万-0.34%3.580.78
02/13615626584591+4.6%333,100203億8837万+1.55%3.660.8
02/10565573561565+0.71%63,000194億9142万-3.09%3.50.77
02/09562570554561-0.71%73,000193億5343万-4.1%3.480.76
02/08548566545565+3.29%67,100194億9142万-3.91%3.50.77
02/07537548537547+0.92%48,300188億7045万-7.13%3.390.74
02/06556557541542-0.73%102,200186億9796万-8.45%3.360.73
02/03550557543546-0.18%44,400188億3596万-8.24%3.390.74
02/02575575544547-4.54%99,300188億7045万-8.38%3.390.74
02/01553579541573+2.5%149,900197億6740万-4.5%3.550.78
01/31564565554559-1.41%55,500192億8443万-7.14%3.470.76
01/30578578566567-2.58%92,400195億6042万-6.44%3.520.77
01/27590590578582-1.36%63,300200億7789万-4.43%3.610.79
01/26593595586590-0.17%38,900203億5387万-3.44%3.660.8
01/25592595578591+1.2%67,400203億8837万-3.59%3.660.8
01/24586587575584-0.17%65,800201億4688万-5.04%3.620.79
01/23595597583585-2.82%71,600201億8138万-5.34%3.630.79
01/20597605589602+1.01%32,200207億6785万-3.06%3.730.82
01/19595598587596+0.68%26,100205億6086万-4.33%3.70.81
01/18594595580592-0.5%62,700204億2287万-5.43%3.670.8
01/17604604593595-1.16%53,600205億2636万-5.1%3.690.81
01/16617617595602-2.43%63,900207億6785万-4.29%3.730.82
01/13612620605617-0.16%54,500212億8532万-2.06%3.830.84
01/12607619601618+1.31%53,600213億1982万-1.9%3.830.84
01/11615615606610-0.16%21,700210億4383万-3.17%3.780.83
01/10615619600611-0.97%68,600210億7833万-3.02%3.790.83
01/06617619611617-1.12%41,800212億8532万-2.06%3.830.84
01/05634634620624-1.27%29,300215億2681万-0.79%3.870.85
01/04616634612632+4.12%77,200218億279万+0.48%3.920.86
2016
12/306026095936070%32,900209億4034万-3.04%3.760.82
12/29602609600607-0.82%51,200209億4034万-2.72%3.760.82
12/28597619597612+2.17%116,700211億1283万-1.61%3.790.83
12/27614614595599-3.23%175,900206億6436万-3.23%3.710.81
12/26629629616619-3.13%75,000213億5432万+0.49%3.840.84
12/22651659623639-2.59%104,400220億4428万+4.24%3.960.87
12/21647657625656+2.5%116,500226億3075万+7.89%4.070.89
12/20615645614640+3.23%97,300220億7878万+6.14%3.970.87
12/19643643611620-4.02%132,800213億8882万+3.68%3.840.84
12/16664664642646-1.52%88,400222億8577万+9.31%4.010.88
12/15653680652656-0.15%62,800226億3075万+12.71%4.070.89
12/14657661642657+0.15%68,500226億6524万+14.86%4.070.89
12/13650658647656-0.15%71,200226億3075万+16.52%4.070.89
12/12650663639657+1.23%110,000226億6524万+18.81%4.070.89
12/09640650631649+3.02%103,400223億8926万+19.52%4.020.88
12/08649650627630-1.72%122,800217億3380万+17.98%3.910.85
12/07621642621641+2.89%74,000221億1328万+21.86%3.970.87
12/06630639617623-0.64%119,100214億9231万+20.5%3.860.84
12/05618628608627+1.62%68,700216億3030万+23.18%3.890.85
12/02604623593617+2.32%72,200212億8532万+23.15%3.830.84
12/01624624601603-2.58%95,800208億235万+22.31%3.740.82
11/30600622591619+3.69%110,600213億5432万+27.37%3.840.84
11/29601601586597-1.49%94,400205億9536万+25.16%3.70.81
11/28573610562606+4.84%144,100209億584万+28.94%3.760.82
11/25563630560578+3.77%282,100199億3990万+25.11%3.580.78
11/24544559540557+3.72%104,400192億1544万+22.69%3.450.75
11/22536539528537+0.19%57,200185億2547万+19.87%3.330.73
11/21534542531536+0.37%57,900184億9097万+20.99%3.320.73
11/18539540530534+0.19%86,900184億2198万+22.2%3.310.72
11/17529533523533+1.72%70,100183億8748万+23.38%3.30.72
11/16540546510524-1.32%187,000180億7700万+23%3.250.71
11/15515540504531+3.11%288,100183億1848万+25.83%3.290.72
11/14498515495515+16.52%433,700177億6651万+23.8%3.190.7
11/11435449433442+2.55%61,400152億4815万+7.28%2.740.6
11/10425432421431+6.42%59,600148億6867万+5.12%2.670.58
11/09418422400405-2.64%81,600139億7172万-0.98%2.510.55
11/08417418413416-0.24%13,000143億5120万+1.71%2.580.56
11/074194224154170%17,500143億8570万+2.21%2.590.56
11/04412417405417+0.24%23,900143億8570万+2.21%2.590.56