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
03/31947965942943-0.53%26,90070億446万+4.43%54.671.86
03/30941955933948+1.28%24,40070億4160万+5.33%54.961.87
03/29890948886936+1.85%61,70069億5246万+4.46%54.261.85
03/28910920907919+1.43%54,60068億2619万+3.03%53.281.82
03/27900912900906+0.89%34,20067億2963万+2.03%52.521.79
03/24910910892898-1.32%8,40066億7020万+1.58%52.061.78
03/23895910852910+4.12%41,80067億5934万+3.29%52.761.8
03/22881897838874-1.35%108,20064億9194万-0.34%50.671.73
03/21906920878886-2.21%70,00065億8107万+1.26%51.361.75
03/17917920898906-1.2%17,10067億2963万+3.9%52.521.79
03/16920922905917-0.54%23,40068億1133万+5.77%53.161.81
03/15927927900922+0.55%33,30068億4847万+7.08%53.451.82
03/14912917893917-0.54%15,80068億1133万+7.25%53.161.81
03/13928934908922+0.22%35,00068億4847万+8.6%53.451.82
03/10898920896920+4.19%45,60068億3362万+9.13%53.341.82
03/09887890871883-0.45%18,50065億5879万+5.5%51.191.75
03/08895895880887-1.44%21,10065億8850万+6.61%51.421.75
03/07910912895900-0.99%21,30066億8506万+8.7%52.181.78
03/06900913899909+1%27,60067億5191万+10.32%52.71.8
03/039029058989000%36,30066億8506万+9.89%52.181.78
03/02890905889900+1.93%48,30066億8506万+10.43%52.181.78
03/01870888867883+1.73%32,90065億5879万+9.01%51.191.75
02/28863871863868+0.58%17,20064億4737万+7.83%50.321.72
02/27861865858863+0.23%41,30064億1023万+7.74%50.031.71
02/24856864856861+0.12%31,90063億9537万+7.89%49.921.7
02/23867876846860+0.47%16,00063億8795万+8.31%49.861.7
02/22838872838856+2.51%53,60063億5823万+8.22%49.631.69
02/21830841825835+1.58%45,80062億225万+6.23%48.411.65
02/20819823810822+1.23%25,20061億569万+4.85%47.651.62
02/17810815808812+0.25%38,70060億3141万+3.7%47.071.61
02/16812815806810-0.12%29,50060億1655万+3.58%46.961.6
02/15824825809811-1.1%60,30060億2398万+3.71%47.021.6
02/14818826817820+0.99%52,10060億9083万+4.86%47.541.62
02/13792835792812+3.97%169,00060億3141万+3.84%47.071.61
02/10780788776781+0.64%31,10058億115万-0.26%45.281.54
02/09782782771776+0.52%16,50057億6401万-1.02%44.991.53
02/08770772762772+1.31%13,00057億3430万-1.53%44.761.53
02/07770770761762-1.04%10,50056億6002万-2.56%44.181.51
02/067727757697700%10,00057億1944万-1.41%44.641.52
02/03781781770770-0.13%9,10057億1944万-1.16%44.641.52
02/02784784771771-1.66%19,60057億2687万-0.9%44.71.52
02/01787787780784-0.25%8,70058億2343万+1.16%45.451.55
01/31797797784786-2%24,90058億3829万+1.68%45.571.55
01/30776805773802+3.08%52,80059億5713万+4.02%46.491.59
01/27776784773778+0.26%13,00057億7886万+1.17%45.11.54
01/26777779770776+0.78%15,20057億6401万+1.04%44.991.53
01/25780782770770-0.39%12,40057億1944万+0.39%44.641.52
01/247867867677730%16,50057億4172万+0.78%44.811.53
01/23790790770773-0.26%13,40057億4172万+1.05%44.811.53
01/20773775735775+0.52%55,70057億5658万+1.71%44.931.53
01/19752772751771+3.49%35,30057億2687万+1.45%44.71.52
01/18781782733745-5.34%102,30055億3374万-1.59%43.191.47
01/17799813786787-1.01%34,90058億4571万+4.24%45.631.56
01/16796805795795+0.63%35,10059億514万+5.72%46.091.57
01/13792800785790-1.13%47,60058億6800万+5.61%45.81.56
01/12818821780799-2.2%52,40059億3485万+7.54%46.321.58
01/11822831815817+0.12%34,50060億6855万+10.55%47.361.61
01/10842844812816-2.04%58,60060億6112万+11.32%47.311.61
01/06837844819833+3.22%66,10061億8739万+14.42%48.291.65
01/05791874791807+5.22%223,40059億9427万+11.93%46.781.6
01/04765795756767+5.07%112,90056億9716万+7.12%44.471.52
2016
12/30725740723730+0.27%13,90054億2233万+2.53%42.321.44
12/29740740725728-2.02%14,20054億747万+2.54%42.21.44
12/28722745722743+2.91%26,90055億1889万+5.09%43.071.47
12/27716723714722+0.84%36,50053億6290万+2.56%41.861.43
12/26726726710716-1.65%26,90053億1834万+2.14%41.511.42
12/22743743723728-0.55%22,10054億747万+4.15%42.21.44
12/21750750732732-1.35%25,20054億3718万+5.17%42.441.45
12/20741762740742-2.88%58,60055億1146万+7.07%43.021.47
12/19749767749764+2%24,00056億7487万+10.89%44.291.51
12/16774774741749-2.47%73,90055億6345万+9.5%43.421.48
12/15734781732768+5.64%93,10057億458万+12.78%44.521.52
12/14715730712727+2.25%42,10054億4万+7.39%42.151.44
12/13702711702711+1.14%24,40052億8120万+5.18%41.221.41
12/12703708701703+0.43%23,40052億2177万+4.15%40.761.39
12/09702704698700-0.71%25,10051億9949万+3.86%40.581.38
12/08706711705705+0.14%25,30052億3663万+4.6%40.871.39
12/07688708688704+2.47%60,00052億2920万+4.45%40.811.39
12/06687693683687+0.29%32,00051億293万+1.93%39.831.36
12/056856886836850%33,50050億8807万+1.48%39.711.35
12/02684685680685+0.44%15,90050億8807万+1.33%39.711.35
12/01675683674682+1.49%25,70050億6579万+0.74%39.541.35
11/30669677669672+0.45%15,10049億9151万-0.88%38.961.33
11/29679679651669-1.33%86,10049億6923万-1.62%38.781.32
11/28676678673678+0.3%15,20050億3608万-0.44%39.311.34
11/25677679672676+0.3%16,30050億2122万-0.88%39.191.34
11/24663674662674+1.97%26,70050億637万-1.17%39.071.33
11/22664664659661+0.3%12,90049億980万-3.08%38.321.31
11/21660663656659-0.15%17,60048億9495万-3.51%38.21.3
11/18664672660660-0.75%13,50049億238万-3.51%38.261.3
11/17651665650665+2.31%21,90049億3952万-2.78%38.551.31
11/16643653643650+1.09%14,00048億2810万-5.11%37.681.28
11/15670670641643+0.47%43,80047億7610万-6.27%37.281.27
11/14636642634640+0.79%43,40047億5382万-6.84%37.11.27
11/11670673630635-7.3%132,30047億1668万-7.84%36.811.26
11/10684692672685+3.16%33,50050億8807万-0.87%39.711.35
11/09696702655664-4.6%59,50049億3209万-3.77%38.491.31
11/087007006906960%13,40051億6978万+0.72%40.351.38
11/07701701688696+0.72%17,50051億6978万+0.87%40.351.38
11/04700700682691-0.14%31,40051億3264万+0.29%40.061.37