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
03/31617620604604-0.98%3,931,1003870億6190万-4.28%11.670.83
03/30613619609610-1.13%2,238,7003909億689万-3.63%11.780.84
03/29620621613617-0.48%2,232,8003953億9271万-2.83%11.920.85
03/28618622615620+0.81%2,206,7003973億1520万-2.52%11.980.85
03/27623625611615-1.76%2,141,1003941億1104万-3.61%11.880.85
03/24621630614626+1.46%2,870,2004011億6018万-2.03%12.090.86
03/23610618608617+1.15%2,661,0003953億9271万-3.59%11.920.85
03/22616622609610-2.4%2,878,0003909億689万-4.98%11.780.84
03/21621628618625+0.16%2,204,3004005億1935万-2.95%12.070.86
03/17630632622624-1.27%3,668,1003998億7852万-3.41%12.050.86
03/16633636629632-0.63%2,711,3004050億517万-2.32%12.210.87
03/15636639634636-0.16%1,499,0004075億6849万-1.85%12.280.88
03/14647648637637-1.7%2,669,1004082億933万-1.85%12.30.88
03/13642648641648+0.47%1,604,2004152億5847万-0.31%12.520.89
03/10645645639645+0.62%2,769,8004133億3597万-0.77%12.460.89
03/09642643633641+0.16%2,290,0004107億7265万-1.38%12.380.88
03/08636642635640+0.31%2,196,2004101億3182万-1.54%12.360.88
03/07635640631638+0.31%2,452,7004088億5016万-2%12.320.88
03/06641641635636-0.31%2,156,0004075億6849万-2.45%12.280.88
03/03648648636638-1.54%2,660,3004088億5016万-2.3%12.320.88
03/02654655647648+0.62%2,665,6004152億5847万-1.07%12.520.89
03/01643646636644+0.63%3,198,3004126億9514万-1.83%12.440.89
02/28642652639640+0.47%3,347,2004101億3182万-2.59%12.360.88
02/27645648635637-2%3,347,8004082億933万-3.19%12.30.88
02/24647655646650+0.15%2,409,8004165億4013万-1.52%12.550.89
02/23653656646649-0.61%2,336,0004158億9930万-1.82%12.540.89
02/22658659650653-0.76%2,550,2004184億6262万-1.51%12.610.9
02/21655660652658+0.46%1,599,1004216億6678万-0.9%12.710.91
02/20648657644655+0.77%2,124,5004197億4428万-1.5%12.650.9
02/17657658648650-1.52%2,193,7004165億4013万-2.4%12.550.89
02/16664668659660-0.3%2,916,0004229億4844万-1.2%12.750.91
02/15663664657662+1.22%1,957,2004242億3010万-1.19%12.790.91
02/14666670653654-1.51%2,880,0004191億345万-2.53%12.630.9
02/13658666654664+1.53%2,891,2004255億1176万-1.34%12.830.91
02/10649655637654-1.65%5,250,4004191億345万-3.11%12.630.9
02/09659666659665+0.15%1,565,2004261億5259万-1.77%12.840.92
02/08657665655664+1.68%2,084,5004255億1176万-2.21%12.830.91
02/07646655645653+0.31%2,084,8004184億6262万-3.97%12.610.9
02/06651654645651+1.09%1,969,9004171億8096万-4.55%12.570.9
02/03650655638644-0.62%4,061,8004126億9514万-5.85%12.440.89
02/02658662645648-1.82%2,931,3004152億5847万-5.54%12.520.89
02/01656662652660-0.15%2,477,5004229億4844万-4.07%12.750.91
01/31663666659661-1.34%2,972,5004235億8927万-4.2%12.770.91
01/30676677664670-1.18%2,367,7004293億5675万-3.18%12.940.92
01/27678680674678+0.3%2,243,7004344億8340万-2.16%13.10.93
01/26667676667676+2.27%3,102,2004332億173万-2.73%13.060.93
01/25675678657661-1.34%4,740,2004235億8927万-5.03%12.770.91
01/24676678669670-1.18%2,251,7004293億5675万-4.01%12.940.92
01/23689689676678-2.31%2,676,2004344億8340万-3%13.10.93
01/20696698688694-0.14%2,367,8004447億3669万-1%13.40.96
01/19693700691695+1.46%2,965,1004453億7752万-1%13.420.96
01/18666687665685+2.39%3,410,1004389億6921万-2.42%13.230.94
01/17687690667669-2.62%4,132,1004287億1592万-4.84%12.920.92
01/16697699686687-2%2,749,4004402億5087万-2.41%13.270.95
01/13693702689701+0.29%3,022,3004492億2251万-0.28%13.540.96
01/12699703692699-0.14%2,804,0004479億4085万-0.43%13.50.96
01/11706708699700-0.43%2,139,0004485億8168万-0.14%13.520.96
01/10706714703703-0.71%2,645,2004505億417万+0.57%13.580.97
01/06699710697708-0.14%1,830,3004537億832万+1.58%13.670.97
01/057127177047090%2,919,0004543億4916万+2.01%13.690.98
01/04690710686709+2.75%3,034,9004543億4916万+2.31%13.690.98
2016
12/30686695684690-0.58%2,141,4004421億7337万-0.14%13.330.95
12/29704705687694-1.28%2,772,0004447億3669万+0.58%13.40.96
12/28700706699703+0.29%1,509,8004505億417万+2.18%13.580.97
12/27704707698701-0.71%2,436,1004492億2251万+2.19%13.540.96
12/26702708701706+0.14%2,057,1004524億2666万+3.22%13.640.97
12/22708708698705-0.14%2,541,0004517億8583万+3.52%13.620.97
12/21711716703706-0.28%3,324,3004524億2666万+3.98%13.640.97
12/20707710703708+0.14%2,712,9004537億832万+4.73%13.670.97
12/19711711704707-0.28%2,359,2004530億6749万+4.9%13.660.97
12/16718718705709-0.14%3,567,8004543億4916万+5.66%13.690.98
12/157127167077100%4,611,3004549億8999万+6.29%13.710.98
12/14715716708710-1.11%2,883,1004549億8999万+7.09%13.710.98
12/13710719703718+1.13%4,222,7004601億1663万+8.95%13.870.99
12/12711715704710+0.57%5,017,7004549億8999万+8.4%13.710.98
12/09705710696706-0.14%5,583,8004524億2666万+8.62%13.640.97
12/08702707692707+2.46%4,995,3004530億6749万+9.44%13.660.97
12/07682693675690+1.92%4,699,3004421億7337万+7.48%13.330.95
12/06675677665677+2.27%4,998,6004338億4256万+6.11%13.080.93
12/05668670658662-1.19%3,765,8004242億3010万+4.42%12.790.91
12/02660675660670+0.75%4,312,6004293億5675万+6.18%12.940.92
12/01665674660665+1.53%5,529,7004261億5259万+5.89%12.840.92
11/30648660647655+0.61%4,316,7004197億4428万+4.97%12.650.9
11/29654662651651-1.21%3,320,8004171億8096万+4.83%12.570.9
11/28650660644659+0.46%3,657,5004223億761万+6.63%12.730.91
11/25663664650656-0.91%4,354,5004203億8511万+6.67%12.670.9
11/24661666658662+1.22%3,839,1004242億3010万+8.52%12.790.91
11/22652659651654+0.31%3,701,9004191億345万+8.1%12.630.9
11/21639652639652+2.19%3,461,4004178億2179万+8.67%12.590.9
11/18652652638638-0.47%4,233,9004088億5016万+7.05%12.320.88
11/17640644633641-0.62%3,929,4004107億7265万+8.46%12.380.88
11/16654655640645-0.31%4,234,2004133億3597万+9.88%12.460.89
11/15650657645647-0.61%4,746,6004146億1764万+11.17%12.50.89
11/14646658642651+1.88%4,711,2004171億8096万+12.63%12.570.9
11/11646653635639+0.95%7,562,7004094億9099万+11.52%12.340.88
11/10617637613633+7.65%7,739,4004056億4600万+11.25%12.230.87
11/09614624571588-3.13%10,848,6003768億861万+4.07%11.360.81
11/08606608596607+0.17%4,366,6003889億8440万+7.82%11.720.84
11/07600609598606+2.71%5,271,7003883億4357万+8.02%11.70.83
11/04595596585590-1.5%5,424,7003780億9027万+5.73%11.40.81