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
03/31992998958958-2.44%72,000356億9675万-2.04%7.950.57
03/30981988975982-0.1%41,000365億9104万+0.41%8.150.59
03/29984987976983-0.51%70,000366億2830万+0.51%8.160.59
03/28967988966988+2.38%101,000368億1461万+1.13%8.20.59
03/27969969956965-1.33%66,000359億5759万-1.03%8.010.58
03/24966979961978+2.3%64,000364億4199万+0.2%8.120.59
03/23972972956956-1.24%82,000356億2223万-2.05%7.940.57
03/22984984965968-2.12%80,000360億6937万-0.92%8.040.58
03/219951,000982989-1.88%89,000368億5187万+1.23%8.210.59
03/179941,0089871,008+1.1%88,000375億5984万+3.28%8.370.6
03/169881,000981997+0.91%67,000371億4996万+2.26%8.280.6
03/15998998986988-0.8%61,000368億1461万+1.54%8.20.59
03/14992997992996+0.2%33,000371億1270万+2.47%8.270.6
03/13995996988994-0.1%60,000370億3818万+2.37%8.250.6
03/10993998990995+0.2%84,000370億7544万+2.58%8.260.6
03/09979997975993+1.95%121,000370億91万+2.37%8.240.6
03/08982984970974-1.42%51,000362億9294万+0.41%8.090.58
03/07994994984988-0.7%68,000368億1461万+1.54%8.20.59
03/06969995966995+2.37%137,000370億7544万+2.16%8.260.6
03/03967974960972+0.41%85,000362億1842万-0.41%8.070.58
03/02965970962968+0.73%46,000360億6937万-1.02%8.040.58
03/01947963947961+1.48%82,000358億854万-2.04%7.980.58
02/28943956943947+0.42%95,000352億8687万-3.66%7.860.57
02/27957960939943-2.28%142,000351億3783万-4.36%7.830.57
02/24965968963965-0.1%46,000359億5759万-2.43%8.010.58
02/23962970961966+0.42%54,000359億9485万-2.62%8.020.58
02/22966966958962-0.31%71,000358億4580万-3.32%7.990.58
02/21957970953965+1.47%52,000359億5759万-3.31%8.010.58
02/20988988950951-3.06%156,000354億3592万-5%7.90.57
02/17972986967981+0.62%78,000365億5377万-2.49%8.140.59
02/16976983974975-0.2%117,000363億3020万-3.27%8.090.59
02/15983991970977+0.83%128,000364億473万-3.36%8.110.59
02/14986986966969-1.12%71,000361億663万-4.34%8.040.58
02/13988995970980+0.72%186,000365億1651万-3.54%8.140.59
02/10962980953973+2.75%116,000362億5568万-4.33%8.080.58
02/09971976942947-2.47%143,000352億8687万-7.07%7.860.57
02/08970978968971+0.1%81,000361億8116万-4.99%8.060.58
02/07972983965970-0.21%75,000361億4389万-5.18%8.050.58
02/06990992962972-2.02%109,000362億1842万-5.17%8.070.58
02/039851,0119859920%171,000369億6365万-3.41%8.240.6
02/029981,008968992-5.7%244,000369億6365万-3.5%8.240.6
02/011,0171,0561,0121,052+4.47%60,000391億9936万+2.24%8.730.63
01/311,0281,0291,0071,007-2.33%96,000375億2258万-2.14%8.360.6
01/301,0351,0401,0291,031-1.34%45,000384億1686万+0.1%8.560.62
01/271,0251,0501,0201,045+1.95%100,000389億3853万+1.36%8.680.63
01/261,0271,0291,0221,025+0.1%61,000381億9329万-0.49%8.510.62
01/251,0171,0351,0141,024+0.99%67,000381億5603万-0.58%8.50.61
01/241,0221,0251,0091,014-0.98%44,000377億8341万-1.55%8.420.61
01/231,0241,0311,0211,024-0.87%44,000381億5603万-0.68%8.50.61
01/201,0341,0401,0231,033-1.71%56,000384億9138万+0.39%8.580.62
01/191,0471,0521,0421,051+1.06%48,000391億6210万+2.34%8.730.63
01/181,0471,0471,0311,0400%37,000387億5222万+1.56%8.630.62
01/171,0521,0521,0321,040-1.79%72,000387億5222万+1.86%8.630.62
01/161,0501,0661,0451,059+1.15%69,000394億6019万+4.13%8.790.64
01/131,0461,0481,0351,047+1.55%59,000390億1305万+3.46%8.690.63
01/121,0521,0521,0291,031-1.34%76,000384億1686万+2.28%8.560.62
01/111,0431,0491,0311,045+1.55%55,000389億3853万+4.08%8.680.63
01/101,0211,0501,0151,029+1.08%70,000383億4234万+2.8%8.540.62
01/061,0161,0211,0081,018+0.1%62,000379億3246万+2%8.450.61
01/051,0241,0241,0061,017-0.2%73,000378億9520万+2.11%8.440.61
01/041,0131,0221,0051,019+1.9%76,000379億6972万+2.52%8.460.61
2016
12/309961,0079921,000-0.6%45,000372億6175万+0.7%8.30.6
12/291,0201,0209941,006-1.76%111,000374億8532万+1.41%8.350.6
12/281,0151,0301,0151,024-0.29%31,000381億5603万+3.43%8.50.61
12/271,0121,0291,0121,027-0.1%58,000382億6781万+4.05%8.520.62
12/261,0291,0341,0221,028-0.58%45,000383億508万+4.47%8.530.62
12/221,0341,0401,0281,034-0.48%70,000385億2865万+5.4%8.580.62
12/211,0481,0531,0161,039-0.86%178,000387億1496万+6.24%8.620.62
12/201,0471,0591,0401,048+1.26%92,000390億5031万+7.6%8.70.63
12/191,0301,0421,0211,035+0.88%73,000385億6591万+6.59%8.590.62
12/161,0281,0351,0131,026-0.19%72,000382億3055万+5.99%8.510.62
12/151,0331,0341,0211,028+0.49%75,000383億508万+6.42%8.530.62
12/141,0011,0301,0011,023+3.33%145,000381億1877万+6.45%8.490.61
12/13967994965990+1.33%83,000368億8913万+3.34%8.220.59
12/12987987968977+1.24%132,000364億473万+2.09%8.110.59
12/099589739499650%139,000359億5759万+1.05%8.010.58
12/08938972931965+2.88%209,000359億5759万+1.15%8.010.58
12/07943943937938+0.43%65,000349億5152万-1.99%7.780.56
12/06943944929934-0.95%93,000348億247万-2.71%7.750.56
12/05946951938943-0.32%59,000351億3783万-2.18%7.830.57
12/02963963941946-1.77%68,000352億4961万-2.17%7.850.57
12/01968972959963+1.05%79,000358億8306万-0.72%7.990.58
11/30961968949953-1.14%143,000355億1044万-1.85%7.910.57
11/29966979957964-1.23%93,000359億2032万-1.03%80.58
11/28983983963976-1.01%102,000363億6746万0%8.10.59
11/25978996978986+0.82%52,000367億4008万+0.82%8.180.59
11/249611,004953978+1.98%146,000364億4199万-0.2%8.120.59
11/22955960943959+0.95%73,000357億3402万-2.34%7.960.58
11/21950965948950-0.42%72,000353億9866万-3.65%7.880.57
11/18958960950954+0.63%98,000355億4771万-3.83%7.920.57
11/17957959945948-1.56%67,000353億2414万-4.72%7.870.57
11/16951963948963+1.37%62,000358億8306万-3.51%7.990.58
11/15955955947950-0.21%50,000353億9866万-5.09%7.880.57
11/14964967947952-1.55%96,000354億7318万-5.18%7.90.57
11/11966988964967+0.1%96,000360億3211万-4.07%8.020.58
11/10949969936966+6.86%74,000359億9485万-4.55%8.020.58
11/09954962903904-6.03%71,000336億8462万-11.02%7.50.54
11/08955965955962+0.94%48,000358億4580万-5.96%7.980.58
11/07943964939953+2.69%80,000355億1044万-7.12%7.910.57
11/04957964912928-3.33%90,000345億7890万-9.9%7.70.56