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
03/31590592578579-2.2%72,000455億6661万-0.69%15.260.84
03/30595595588592-1.82%70,000465億8969万+1.72%15.60.86
03/29608608600603-0.33%40,000474億5538万+3.97%15.890.88
03/28600605597605+2.37%91,000476億1278万+4.67%15.940.88
03/27588594580591-1.17%59,000465億1100万+2.78%15.570.86
03/24600601597598-0.33%42,000470億6189万+4.36%15.760.87
03/23593602593600+0.84%68,000472億1928万+5.08%15.810.88
03/22585599585595+0.17%103,000468億2579万+4.57%15.680.87
03/21591595581594+0.51%56,000467億4709万+4.95%15.650.87
03/17586591582591+0.17%74,000465億1100万+4.79%15.570.86
03/16595595587590-0.84%47,000464億3230万+4.98%15.550.86
03/15590596583595+0.85%60,000468億2579万+6.25%15.680.87
03/14591591585590-0.17%34,000464億3230万+5.73%15.550.86
03/13592592585591+0.17%34,000465億1100万+6.29%15.570.86
03/10589590587590+1.03%62,000464億3230万+6.69%15.550.86
03/09585586583584-0.17%56,000459億6010万+5.99%15.390.85
03/08590591581585-1.52%67,000460億3880万+6.56%15.420.85
03/07580594580594+2.41%53,000467億4709万+8.59%15.650.87
03/06562580562580+2.29%56,000456億4531万+6.62%15.280.85
03/035665695645670%58,000446億2222万+4.42%14.940.83
03/02561568561567+1.8%112,000446億2222万+4.42%14.940.83
03/01548557548557+2.01%131,000438億3524万+2.77%14.680.81
02/28548551546546+0.55%45,000429億6955万+0.92%14.390.8
02/27545546539543-0.37%47,000427億3345万+0.37%14.310.79
02/24544545543545-0.55%31,000428億9085万+0.93%14.360.8
02/23551551545548-0.18%18,000431億2695万+1.48%14.440.8
02/22552552545549-0.36%72,000432億564万+1.86%14.470.8
02/21544551544551+1.29%42,000433億6304万+2.42%14.520.8
02/20543545541544+0.55%22,000428億1215万+1.3%14.340.79
02/175415435385410%26,000425億7605万+0.93%14.260.79
02/16540544540541+0.37%31,000425億7605万+0.93%14.260.79
02/155445445375390%42,000424億1866万+0.75%14.20.79
02/145405435375390%45,000424億1866万+0.94%14.20.79
02/13542542536539+0.37%60,000424億1866万+0.94%14.20.79
02/10540540535537-0.19%47,000422億6126万+0.56%14.150.78
02/095365385365380%26,000423億3996万+0.94%14.180.78
02/08544546535538-0.37%55,000423億3996万+0.94%14.180.78
02/07532557531540+1.31%161,000424億9736万+1.5%14.230.79
02/06538538531533+0.19%31,000419億4646万+0.38%14.050.78
02/03533539532532+0.19%24,000418億6777万+0.19%14.020.78
02/02531533530531-0.38%39,000417億8907万0%13.990.77
02/01531534531533-0.19%35,000419億4646万+0.57%14.050.78
01/31538552532534-2.38%92,000420億2516万+0.75%14.070.78
01/30552552545547-1.08%51,000430億4825万+3.21%14.410.8
01/27551559549553+0.91%74,000435億2044万+4.54%14.570.81
01/26545550545548+1.29%63,000431億2695万+3.98%14.440.8
01/25542542538541+1.12%57,000425億7605万+2.85%14.260.79
01/24533538532535+0.94%48,000421億386万+1.9%14.10.78
01/23531535529530-0.19%64,000417億1037万+1.15%13.970.77
01/20530531526531+0.95%67,000417億8907万+1.53%13.990.77
01/19531531525526+0.57%53,000413億9557万+0.57%13.860.77
01/18525526519523-0.57%38,000411億5948万+0.19%13.780.76
01/17529531523526-0.57%61,000413億9557万+0.96%13.860.77
01/16529529523529+0.57%34,000416億3167万+1.73%13.940.77
01/13524538521526+0.77%66,000413億9557万+1.35%13.860.77
01/12529529518522-1.69%75,000410億8078万+0.77%13.760.76
01/11533533527531-0.38%49,000417億8907万+2.71%13.990.77
01/10533533529533+0.95%59,000419億4646万+3.29%14.050.78
01/06527529524528+0.38%53,000415億5297万+2.52%13.910.77
01/055295295235260%48,000413億9557万+2.33%13.860.77
01/04518527515526+1.35%97,000413億9557万+2.53%13.860.77
2016
12/305225225155190%34,000408億4468万+1.57%13.680.76
12/29517523517519-0.95%43,000408億4468万+1.57%13.680.76
12/28524528522524+0.19%35,000412億3817万+2.75%13.810.76
12/27534534522523-0.19%153,000411億5948万+2.75%13.780.76
12/26530530523524-0.95%54,000412億3817万+3.35%13.810.76
12/22533533527529+1.15%154,000416億3167万+4.55%13.940.77
12/21521528518523+0.97%101,000411億5948万+3.77%13.780.76
12/205175205165180%41,000407億6598万+3.19%13.650.76
12/19511518511518+0.78%41,000407億6598万+3.39%13.650.76
12/16518518512514-0.39%73,000404億5119万+3.01%13.550.75
12/15516517515516-0.19%45,000406億858万+3.61%13.60.75
12/14513518512517+0.58%37,000406億8728万+4.44%13.620.75
12/13510515510514+0.39%38,000404億5119万+4.05%13.550.75
12/12509512508512+0.99%62,000402億9379万+3.85%13.490.75
12/09507508501507+0.8%98,000399億29万+3.26%13.360.74
12/08500503500503+1.21%73,000395億8550万+2.44%13.260.73
12/07502505490497-0.8%93,000391億1331万+1.43%13.10.73
12/065035065005010%41,000394億2810万+2.24%13.20.73
12/055005034995010%41,000394億2810万+2.24%13.20.73
12/02503505501501-0.99%29,000394億2810万+2.45%13.20.73
12/01507512505506+0.6%57,000398億2160万+3.69%13.330.74
11/30502506502503+0.6%36,000395億8550万+3.29%13.260.73
11/29501501498500-0.2%53,000393億4940万+2.88%13.180.73
11/28500502493501+0.8%54,000394億2810万+3.3%13.20.73
11/25498500493497+0.4%60,000391億1331万+2.69%13.10.73
11/24500500491495-0.8%53,000389億5591万+2.48%13.040.72
11/22500500493499+0.2%62,000392億7070万+3.31%13.150.73
11/21490499490498+2.05%56,000391億9201万+3.32%13.120.73
11/184904914864880%40,000384億502万+1.46%12.860.71
11/17483490483488+1.04%48,000384億502万+1.67%12.860.71
11/16482483480483+1.26%35,000380億1152万+0.84%12.730.7
11/15485485473477-0.83%49,000375億3933万-0.42%12.570.7
11/14482484478481+1.48%35,000378億5413万+0.42%12.680.7
11/11486494474474-2.47%62,000373億323万-1.04%12.490.69
11/10478487470486+6.11%81,000382億4762万+1.46%12.810.71
11/09485490451458-5.37%97,000360億4405万-4.18%12.070.67
11/08483484478484+0.41%25,000380億9022万+1.04%12.750.71
11/07484484478482+1.05%29,000379億3282万+0.84%12.70.7
11/04478484473477-1.24%61,000375億3933万0%12.570.7