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
03/31958958932943-2.08%32,200215億8395万+0.64%6.960.65
03/30989989946963-2.83%31,200220億4172万+3.1%7.110.66
03/299981,020975991-0.3%94,200226億8260万+6.44%7.310.68
03/28980996978994+1.43%59,300227億5127万+7.34%7.330.69
03/27967984967980+1.55%47,900224億3083万+6.41%7.230.68
03/24956965956965+0.94%37,000220億8750万+5.35%7.120.67
03/23928956916956+3.8%58,100218億8150万+4.82%7.050.66
03/22921924918921-1.39%15,900210億8040万+1.43%6.80.64
03/21910935909934+3.2%29,300213億7795万+3.2%6.890.64
03/17911914902905-0.66%18,000207億1418万+0.44%6.680.62
03/16902920902911-0.44%26,200208億5151万+1.45%6.720.63
03/15910919910915-0.87%22,100209億4307万+2.35%6.750.63
03/14908925905923+0.87%28,100211億2618万+3.48%6.810.64
03/13928932911915-1.29%29,900209億4307万+2.92%6.750.63
03/10927940926927-0.75%25,400212億1773万+4.63%6.840.64
03/09950953928934-0.95%26,400213億7795万+6.02%6.890.64
03/08931950931943+1.07%21,900215億8395万+7.53%6.960.65
03/07938941929933-0.21%22,900213億5506万+7%6.880.64
03/06922943919935+1.08%33,000214億84万+7.72%6.90.65
03/03903936903925+1.43%35,000211億7195万+7.18%6.830.64
03/02926929911912-3.08%69,500208億7440万+6.05%6.730.63
03/01955963931941-1.26%55,500215億3817万+9.8%6.940.65
02/28930957926953+4.73%56,900218億1283万+11.59%7.030.66
02/27897916892910+2.25%49,200208億2862万+7.31%6.720.63
02/24890895884890+0.68%44,500203億7085万+5.45%6.570.61
02/23878885878884+1.03%35,100202億3352万+5.24%6.520.61
02/22887894858875-0.57%87,500200億2752万+4.67%6.460.6
02/21870885865880+2.09%42,500201億4197万+5.9%6.490.61
02/20855868855862+0.94%17,000197億2997万+4.36%6.360.59
02/17869870850854-1.04%38,800195億4686万+3.89%6.30.59
02/168608768558630%53,900197億5286万+5.24%6.370.6
02/15861870858863+2.62%43,000197億5286万+5.76%6.370.6
02/14831845831841+0.96%22,200192億4931万+3.44%6.210.58
02/13827838826833+1.34%28,600190億6620万+2.71%6.150.57
02/10837837821822-0.6%29,400188億1443万+1.61%6.070.57
02/09855855824827-2.82%96,600189億2887万+2.35%6.10.57
02/08849870834851+0.83%95,100194億7820万+5.71%6.280.59
02/07836850827844+0.96%19,500193億1798万+5.24%6.230.58
02/06810836809836+2.7%28,500191億3487万+4.63%6.170.58
02/03828828813814-1.69%11,500186億3132万+2.13%6.010.56
02/02835839820828-0.48%18,700189億5176万+4.15%6.110.57
02/01822837820832+1.71%14,500190億4331万+4.92%6.140.57
01/31825825814818-1.09%12,100187億2287万+3.41%6.040.56
01/30828831813827-0.72%32,300189億2887万+4.68%6.10.57
01/27856857833833-1.88%22,700190億6620万+5.84%6.150.57
01/268568688338490%39,700194億3242万+8.29%6.260.59
01/25819855815849+4.3%102,900194億3242万+8.99%6.260.59
01/24819828805814+0.25%50,900186億3132万+5.3%6.010.56
01/23788820780812+3.57%54,000185億8554万+5.59%5.990.56
01/20780788778784+0.9%12,800179億4466万+2.48%5.790.54
01/19771777771777+1.57%6,200177億8444万+1.97%5.730.54
01/18764766758765+1.32%14,500175億978万+0.66%5.650.53
01/17763771755755-2.08%19,700172億8089万-0.4%5.570.52
01/16782782766771-1.53%20,600176億4711万+1.98%5.690.53
01/13777790773783+0.51%12,400179億2177万+3.85%5.780.54
01/12787787773779-1.02%15,200178億3022万+3.73%5.750.54
01/11783787780787+0.77%7,700180億1333万+5.21%5.810.54
01/10787788781781-0.76%11,400178億7599万+4.83%5.760.54
01/06777794777787+0.13%15,400180億1333万+6.06%5.810.54
01/05780790777786+1.42%24,800179億9044万+6.36%5.80.54
01/04772781769775+0.78%23,000177億3866万+5.44%5.720.53
2016
12/30757772756769+0.26%10,500176億133万+5.05%5.670.53
12/29775779765767-1.79%12,200175億5555万+5.21%5.660.53
12/28778784770781+0.51%20,900178億7599万+7.43%5.760.54
12/27772779760777+1.17%29,100177億8444万+7.32%5.730.54
12/26795795757768-3.15%48,700175億7844万+6.67%5.670.53
12/22786795775793+1.67%56,100181億5066万+10.6%5.850.55
12/21764780750780+2.23%41,800178億5311万+9.4%5.760.54
12/20750767749763+1.73%55,700174億6400万+7.62%5.630.53
12/19714750713750+5.63%71,200171億6645万+6.38%5.530.52
12/16720723705710-1.39%34,400162億5090万+1.14%5.240.49
12/15714723713720+0.84%32,500164億7979万+3%5.310.5
12/14708714706714+1.13%15,800163億4246万+2.73%5.270.49
12/13714720698706-1.53%31,200161億5935万+2.02%5.210.49
12/12715729712717-0.14%31,800164億1112万+3.91%5.290.49
12/09714718710718+0.56%28,600164億3401万+4.66%5.30.5
12/087157167037140%26,200163億4246万+4.54%5.270.49
12/07710715708714+0.56%11,400163億4246万+4.85%5.270.49
12/06714714707710+1%24,200162億5090万+4.57%5.240.49
12/05714724699703-2.23%40,500160億9068万+3.84%5.190.49
12/02720725703719+0.7%27,800164億5690万+6.84%5.310.5
12/01708720695714+1.13%47,700163億4246万+6.89%5.270.49
11/30700709695706+0.86%18,000161億5935万+6.49%5.210.49
11/29695701692700+0.72%18,300160億2202万+6.22%5.170.48
11/28694712694695+0.14%24,300159億757万+6.27%5.130.48
11/25708720694694-1%70,900158億8469万+6.77%5.120.48
11/247077076957010%16,900160億4491万+8.51%5.170.48
11/227017086977010%14,100160億4491万+9.19%5.170.48
11/21693704690701+1.59%22,500160億4491万+10.05%5.170.48
11/18691691680690-0.14%9,400157億9313万+9%5.090.48
11/17693694678691+0.14%12,400158億1602万+9.86%5.10.48
11/16679695676690+1.62%22,900157億9313万+10.4%5.090.48
11/15674679667679+0.89%21,400155億4136万+9.34%5.010.47
11/14662674660673+1.97%20,900154億403万+9.08%4.970.46
11/11651660645660+2.96%11,800151億647万+7.67%4.870.46
11/10629650629641+3.22%19,700146億7159万+5.08%4.730.44
11/09655655600621-3.42%33,900142億1382万+2.14%4.580.43
11/08641652638643-0.16%20,800147億1737万+6.11%4.740.44
11/07635644630644+0.94%9,300147億4026万+6.8%4.750.44
11/04645645632638-1.09%9,300146億292万+6.16%4.710.44