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
03/31666666656659+0.15%317,800477億5166万-1.49%21.012.42
03/30672672654658-1.64%284,000476億7920万-1.79%20.972.42
03/29665670664669+0.6%200,200484億7627万-0.15%21.332.46
03/28659672659665+0.91%387,500481億8643万-0.89%21.22.45
03/27674674656659-2.23%396,000477億5166万-1.93%21.012.42
03/24669674664674+1.81%583,200488億3857万+0.3%21.482.48
03/23661667656662-1.05%271,100479億6904万-1.63%21.12.43
03/22650674650669+1.67%700,300484億7627万-0.74%21.332.46
03/21648658644658+2.17%446,100476億7920万-2.66%20.972.42
03/17654655641644-2.13%835,200466億6475万-5.01%20.532.37
03/16658662653658-0.3%437,000476億7920万-3.38%20.972.42
03/15668669658660-1.2%309,100478億2412万-3.51%21.042.43
03/146676706636680%222,900484億381万-2.48%21.292.46
03/13670674666668-0.3%291,500484億381万-2.48%21.292.46
03/10673675667670+1.06%361,700485億4873万-2.76%21.362.46
03/09662671657663+0.15%359,500480億4151万-4.19%21.132.44
03/08665667658662-1.05%561,800479億6904万-4.89%21.12.43
03/07669670661669-0.3%433,500484億7627万-4.56%21.332.46
03/06675678670671-0.59%391,700486億2119万-4.69%21.392.47
03/03683688673675-0.59%629,100489億1104万-4.8%21.522.48
03/02687687671679-1.59%828,500492億88万-4.77%21.642.5
03/01689695682690+0.29%355,900499億9795万-3.9%222.54
02/28703703686688-1.57%745,700498億5303万-4.71%21.932.53
02/27695704694699+1.45%668,100506億5009万-3.72%22.282.57
02/24684697681689+0.73%590,200499億2549万-5.62%21.962.53
02/23673684667684+2.55%676,600495億6318万-6.94%21.82.52
02/22680682665667-2.63%1,050,900483億3135万-9.74%21.262.45
02/21680689675685+0.29%315,100496億3564万-7.93%21.842.52
02/20677685673683+1.19%364,400494億9072万-8.69%21.772.51
02/17688688672675-2.03%664,100489億1104万-10.24%21.522.48
02/16698700681689-1.43%832,600499億2549万-9.1%21.962.53
02/15705708695699-0.43%434,800506億5009万-8.27%22.282.57
02/14719720702702-2.23%468,000508億6748万-8.24%22.382.58
02/13717720708718+0.7%533,500520億2685万-6.63%22.892.64
02/10736756707713-2.6%1,792,900516億6455万-7.76%22.732.62
02/09720741711732+6.55%1,960,800530億4130万-5.67%23.332.69
02/08668700665687+3%1,640,200497億8056万-11.7%21.92.53
02/07687694657667-14.16%2,115,400483億3135万-14.71%21.262.45
02/06761789757777+3.74%547,500563億204万-1.27%24.772.86
02/03752756737749-1.19%401,500542億7313万-4.71%23.882.75
02/02764767754758-1.56%215,600549億2528万-3.56%24.162.79
02/01756773755770+1.05%272,500557億9481万-2.04%24.552.83
01/31762768753762-1.93%342,600552億1512万-2.93%24.292.8
01/30780782757777-1.4%489,100563億204万-0.89%24.772.86
01/27810810787788-2.84%211,800570億9911万+0.64%25.122.9
01/26804812797811+2.92%248,600587億6570万+3.97%25.852.98
01/25801803784788-0.63%134,900570億9911万+1.42%25.122.9
01/24784799784793-0.13%120,800574億6141万+2.45%25.282.92
01/23799799786794-0.13%151,100575億3387万+3.12%25.312.92
01/20785801779795+0.76%250,600576億633万+3.79%25.342.92
01/19794794779789+0.13%260,600571億7157万+3.54%25.152.9
01/187977987817880%155,800570億9911万+4.1%25.122.9
01/17800801784788-1.87%243,900570億9911万+4.65%25.122.9
01/168068227928030%304,500581億8602万+7.07%25.62.95
01/13790809790803+1.39%283,200581億8602万+7.79%25.62.95
01/12790793778792+0.64%372,700573億8895万+6.88%25.252.91
01/11806809785787-2.36%198,400570億2664万+6.78%25.092.89
01/10800818800806+1.26%251,500584億340万+9.81%25.692.96
01/06792798791796+0.51%153,900576億7879万+8.89%25.372.93
01/05800810787792+0.13%301,800573億8895万+8.79%25.252.91
01/04806808785791-0.13%453,900573億1649万+9.1%25.212.91
2016
12/30785797781792+2.06%347,500573億8895万+9.54%25.252.91
12/29774797769776+1.44%378,600562億2958万+7.63%24.742.85
12/28757777757765+1.59%263,100554億3251万+6.1%24.392.81
12/27755762741753+0.53%208,700545億6298万+4.58%242.77
12/26748757738749+1.35%283,100542億7313万+3.88%23.882.75
12/22739751736739-0.27%177,100535億4853万+2.5%23.562.72
12/21757760739741-2.11%297,900536億9345万+2.92%23.622.73
12/20731763731757+4.56%593,300548億5282万+5.43%24.132.78
12/197277357187240%293,600524億6161万+1.26%23.082.66
12/16719747717724+2.12%536,300524億6161万+1.69%23.082.66
12/15702716694709+0.85%502,500513億7470万-0.14%22.62.61
12/14700711694703+0.43%550,200509億3994万-0.71%22.412.59
12/13679700670700+3.55%507,900507億2256万-0.99%22.312.57
12/12678682662676+0.3%516,700489億8350万-4.25%21.552.49
12/09677681653674-1.89%610,400488億3857万-4.53%21.482.48
12/08700708681687-1.72%326,600497億8056万-2.69%21.92.53
12/07698700688699+1.16%282,000506億5009万-0.99%22.282.57
12/06708708689691-0.86%240,400500億7041万-2.12%22.032.54
12/05695700687697-0.43%256,000505億517万-1.27%22.222.56
12/02706713696700-1.55%198,100507億2256万-0.71%22.312.57
12/01722730707711-0.84%414,300515億1962万+0.85%22.662.61
11/30724730716717-0.69%256,400519億5439万+1.7%22.862.64
11/29727730716722-1.37%298,000523億1669万+2.7%23.022.66
11/28731737720732-0.54%342,100530億4130万+4.27%23.332.69
11/25755758732736-2.13%491,700533億3114万+4.99%23.462.71
11/24765765750752-1.05%226,100544億9052万+7.58%23.972.77
11/22765765749760+0.13%400,000550億7020万+9.04%24.232.8
11/21761765746759-0.52%547,600549億9774万+9.37%24.192.79
11/18748764740763+3.11%775,500552億8759万+10.26%24.322.81
11/17721743721740+0.95%520,900536億2099万+7.4%23.592.72
11/16710734705733+5.47%668,800531億1376万+6.85%23.372.7
11/15698707689695+2.21%526,900503億6025万+1.61%22.152.56
11/14667685665680+5.1%578,400492億7334万-0.44%21.682.5
11/11661661639647-2.41%487,000468億8213万-5.41%20.622.38
11/10672679659663+1.69%399,600480億4151万-3.35%21.132.44
11/09687687636652-4.54%720,400472億4444万-5.37%20.782.4
11/08705718681683+0.89%698,800494億9072万-1.16%21.772.51
11/07678686667677+0.15%320,100490億5596万-2.31%21.582.49
11/04671678661676-0.73%277,300489億8350万-2.73%21.552.49