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
03/31657660641641-2.29%134,500380億6688万-4.33%8.470.81
03/30659662655656-1.2%101,900389億5768万-2.09%8.670.82
03/29667670656664-1.48%230,500394億3278万-0.75%8.780.83
03/28658675658674+2.74%403,900400億2664万+0.75%8.910.85
03/27666667655656-2.09%296,300389億5768万-1.5%8.670.82
03/24670673665670-0.15%143,600397億8910万+0.9%8.860.84
03/23670673663671-0.15%120,700398億4848万+1.36%8.870.84
03/22680681671672-1.9%133,400399億787万+1.82%8.880.84
03/21681686680685-0.29%96,300406億7990万+4.1%9.060.86
03/17680687678687-0.15%171,200407億9867万+4.89%9.080.86
03/16678689675688+0.58%95,900408億5806万+5.36%9.10.87
03/15685686681684-0.73%94,200406億2051万+5.39%9.040.86
03/14693693686689-0.58%106,700409億1744万+6.66%9.110.87
03/13698700691693-0.29%130,100411億5499万+7.78%9.160.87
03/10693698687695+1.31%205,700412億7376万+8.59%9.190.87
03/09685691684686+0.15%136,200407億3928万+7.69%9.070.86
03/08695696678685-1.44%204,400406億7990万+7.87%9.060.86
03/07692706690695+0.29%335,200412億7376万+9.97%9.190.87
03/06690695679693+0.73%348,300411億5499万+10.17%9.160.87
03/03661694661688+5.52%779,600408億5806万+9.9%9.10.87
03/02642654642652+2.52%246,800387億2014万+4.82%8.620.82
03/01630637630636+0.79%148,700377億6995万+2.58%8.410.8
02/28638640630631-0.63%220,400374億7301万+1.94%8.340.79
02/276396396286350%173,100377億1056万+2.92%8.40.8
02/24629636623635-0.16%151,200377億1056万+3.25%8.40.8
02/23638639632636-0.16%156,900377億6995万+3.75%8.410.8
02/22644644629637-0.47%343,100378億2933万+4.26%8.420.8
02/21623655621640+4.4%986,500380億749万+5.09%8.460.8
02/20615615607613-0.33%103,900364億405万+1.16%8.10.77
02/176146176116150%53,600365億2283万+1.65%8.130.77
02/166156176136150%49,000365億2283万+1.82%8.130.77
02/15618621613615-0.49%68,300365億2283万+1.99%8.130.77
02/146196266166180%69,500367億99万+2.66%8.170.78
02/13624624616618-0.64%89,500367億99万+2.83%8.170.78
02/10613622613622+2.81%87,500369億3853万+3.67%8.220.78
02/09606609598605-0.49%62,400359億2896万+1.17%80.76
02/08611612602608-0.49%89,600361億712万+1.84%8.040.76
02/07613616608611-0.81%77,100362億8528万+2.52%8.080.77
02/06629629611616-0.96%77,200365億8221万+3.7%8.140.77
02/03632635620622-1.43%80,300369億3853万+4.89%8.220.78
02/02630648625631+0.96%289,100374億7301万+6.77%8.340.79
02/01625630612625+3.48%423,500371億1669万+6.11%8.260.79
01/31605610600604-2.27%101,600358億6957万+2.9%7.990.76
01/30606618600618+3.17%160,600367億99万+5.46%8.170.78
01/27601605598599+0.17%101,900355億7264万+2.57%7.920.75
01/26600603596598+0.34%67,200355億1325万+2.57%7.910.75
01/25601601595596+0.17%73,900353億9448万+2.41%7.880.75
01/24593598590595+0.34%69,700353億3509万+2.41%7.870.75
01/23583593577593+1.89%92,500352億1632万+2.24%7.840.75
01/20581584579582+0.17%48,100345億6306万+0.34%7.690.73
01/19574583573581+1.04%48,100345億368万+0.17%7.680.73
01/18572578567575-0.69%104,700341億4736万-0.69%7.60.72
01/17586586576579-0.86%56,500343億8490万0%7.650.73
01/16590591580584-1.02%80,800346億8184万+1.04%7.720.73
01/13587595587590+0.17%95,700350億3816万+2.43%7.80.74
01/12595599586589-0.84%82,400349億7877万+2.61%7.790.74
01/11602604593594-0.17%117,600352億7571万+3.66%7.850.75
01/10594608590595+1.02%255,100353億3509万+4.2%7.870.75
01/06580593577589+1.55%149,800349億7877万+3.51%7.790.74
01/05584584577580-0.34%68,600344億4429万+2.11%7.670.73
01/04572584570582+2.11%87,900345億6306万+2.83%7.690.73
2016
12/30572575566570-0.35%85,700338億5042万+1.06%7.530.72
12/29577579567572-1.72%110,900339億6920万+1.6%7.560.72
12/28572584571582+2.11%74,300345億6306万+3.56%7.690.73
12/27578578570570-1.38%92,700338億5042万+1.6%7.530.72
12/26579579570578+0.35%57,400343億2552万+3.21%7.640.73
12/22570577569576+0.52%66,000342億674万+3.23%7.610.72
12/215745775705730%61,700340億2858万+2.87%7.570.72
12/20569575568573+0.53%53,100340億2858万+3.24%7.570.72
12/19576576568570-0.87%70,300338億5042万+2.89%7.530.72
12/16578581575575-0.17%62,700341億4736万+4.17%7.60.72
12/15580585572576-0.35%57,300342億674万+4.73%7.610.72
12/14584585571578-0.86%95,000343億2552万+5.47%7.640.73
12/13575587570583+0.52%119,000346億2245万+6.78%7.70.73
12/12580589576580+1.22%135,000344億4429万+6.62%7.670.73
12/09564573556573+2.14%138,200340億2858万+5.72%7.570.72
12/08555561554561+1.63%99,500333億1594万+3.7%7.410.71
12/07547552546552+0.91%57,200327億8146万+2.03%7.30.69
12/06547550543547+0.55%57,300324億8453万+1.11%7.230.69
12/05550550542544-1.45%57,900323億637万+0.74%7.190.68
12/02550556549552+0.36%38,600327億8146万+2.22%7.30.69
12/01552568546550+0.18%133,400326億6269万+2.04%7.270.69
11/30543549539549+1.1%45,100326億330万+2.04%7.260.69
11/29544547539543-0.18%56,800322億4698万+1.12%7.180.68
11/28541545536544+0.74%37,500323億637万+1.68%7.190.68
11/25547547537540-0.18%56,200320億6882万+1.12%7.140.68
11/24550550539541-0.92%37,300321億2821万+1.69%7.150.68
11/22547549543546-0.36%52,600324億2514万+2.82%7.220.69
11/21546549542548+0.74%45,800325億4392万+3.79%7.240.69
11/18544548538544+0.74%83,800323億637万+3.62%7.190.68
11/175385425335400%43,700320億6882万+3.25%7.140.68
11/16550553533540+0.75%166,400320億6882万+3.85%7.140.68
11/15533538526536-0.19%69,600318億3128万+3.68%7.080.67
11/14531542531537+1.51%50,900318億9066万+4.27%7.10.67
11/11533543524529+0.38%58,300314億1557万+3.12%6.990.66
11/10520533520527+3.94%109,400312億9680万+3.33%6.960.66
11/09532539500507-4.16%106,600301億906万-0.2%6.70.64
11/08537538527529-1.49%88,800314億1557万+4.34%6.990.66
11/07534540534537+0.94%73,500318億9066万+6.34%7.10.67
11/04551552532532-5%120,700315億9373万+5.77%7.030.67