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
03/31585585580582+0.17%2,00065億8824万-1.69%6.440.34
03/30577585577581+0.87%90065億7692万-2.02%6.420.34
03/29587587573576-1.87%3,60065億2032万-2.87%6.370.34
03/285885885875870%40066億4484万-1.18%6.490.35
03/275855905855870%1,10066億4484万-1.18%6.490.35
03/24591591586587+0.17%3,70066億4484万-1.34%6.490.35
03/23586588583586+0.69%2,30066億3352万-1.51%6.480.34
03/22590596582582-2.68%12,00065億8824万-2.35%6.440.34
03/21597598593598+0.17%15,50067億6936万+0.17%6.610.35
03/17600600597597-0.17%5,20067億5804万-0.17%6.60.35
03/16600604598598+1.01%4,90067億6936万0%6.610.35
03/15603603592592-0.84%9,30067億144万-0.84%6.550.35
03/14598599595597-0.5%2,60067億5804万+0.17%6.60.35
03/13602602586600-0.5%7,20067億9200万+0.84%6.630.35
03/10602603600603+0.5%7,90068億2596万+1.69%6.670.35
03/096006005966000%2,40067億9200万+1.69%6.630.35
03/08592600592600+1.69%7,10067億9200万+2.21%6.630.35
03/075905945905900%2,20066億7880万+1.03%6.520.35
03/06595595583590-0.67%6,50066億7880万+1.55%6.520.35
03/03594598592594-0.83%15,70067億2408万+2.59%6.570.35
03/02603605585599-0.66%19,50067億8068万+4.17%6.620.35
03/01599603598603+1.86%6,00068億2596万+5.6%6.670.35
02/28589592588592+0.17%2,30067億144万+4.41%6.550.35
02/275905915905910%40066億9012万+4.79%6.540.35
02/24596596590591-0.51%4,30066億9012万+5.54%6.540.35
02/23586597580594+1.54%6,00067億2408万+6.64%6.570.35
02/22591592585585-2.01%5,20066億2220万+5.79%6.470.34
02/21597597597597-1.32%60067億5804万+8.74%6.60.35
02/20606606586605+1.85%7,80068億4860万+11.01%6.690.36
02/17610610592594-1.16%4,10067億2408万+9.8%6.570.35
02/16608613599601-1.8%10,90068億332万+11.92%6.650.35
02/15609613584612+0.16%41,50069億2784万+14.82%6.770.36
02/146086115816110%23,20069億1652万+15.5%6.760.36
02/13597612592611+2.52%40,10069億1652万+16.38%6.760.36
02/10584596570596+2.76%30,10067億4672万+14.62%6.590.35
02/09576583570580+1.75%22,80065億6560万+12.19%6.410.34
02/08575576565570-0.35%37,60064億5240万+11.11%6.30.34
02/07547576542572+7.52%81,10064億7504万+12.16%6.330.34
02/06530535521532+0.38%12,70060億2224万+4.93%5.880.31
02/03529530524530+0.19%6,40059億9960万+4.74%5.860.31
02/02530530523529-0.38%7,10059億8828万+4.75%5.850.31
02/01525535524531+0.76%21,90060億1092万+5.57%5.870.31
01/31521529514527+1.15%12,80059億6564万+4.98%5.830.31
01/30509522509521+3.78%15,90058億9772万+3.99%5.760.31
01/27500504499502-0.79%9,10056億8264万+0.4%5.550.3
01/265085095065060%1,20057億2792万+1.4%5.60.3
01/25506506505506+0.4%6,30057億2792万+1.4%5.60.3
01/24501504490504+0.6%7,90057億528万+1%5.570.3
01/23498501497501+0.8%3,00056億7132万+0.4%5.540.29
01/20497497496497+0.2%50056億2604万-0.4%5.50.29
01/19499499496496-0.6%3,40056億1472万-0.8%5.480.29
01/18499499495499-0.2%4,00056億4868万-0.4%5.520.29
01/17501501500500-0.2%9,30056億6000万-0.2%5.530.29
01/165015025015010%5,70056億7132万0%5.540.29
01/13504504500501+0.2%8,40056億7132万-0.2%5.540.29
01/12504504500500-0.79%7,60056億6000万-0.4%5.530.29
01/11502504502504+0.2%2,00057億528万+0.2%5.570.3
01/10499504499503+0.6%11,20056億9396万0%5.560.3
01/06502502498500-0.2%1,10056億6000万-0.6%5.530.29
01/05502504501501-0.2%2,60056億7132万-0.6%5.540.29
01/04493503493502+1.83%5,70056億8264万-0.4%5.550.3
2016
12/304934964924930%2,10055億8076万-2.18%5.450.29
12/29498498492493-1.2%5,40055億8076万-2.18%5.450.29
12/28500500492499-0.2%3,90056億4868万-1.19%5.520.29
12/27496501492500+0.4%12,50056億6000万-0.99%5.530.29
12/264954984904980%35,30056億3736万-1.39%5.510.29
12/22498500498498+0.81%26,80056億3736万-1.58%5.510.29
12/21497497488494-0.6%22,50055億9208万-2.37%5.460.29
12/20495497493497+0.81%17,90056億2604万-1.97%5.50.29
12/19493502493493-0.8%17,90055億8076万-2.76%5.450.29
12/16500501496497-1%23,60056億2604万-1.97%5.50.29
12/15505505501502-0.59%16,80056億8264万-0.99%5.550.3
12/14511511505505-0.98%9,20057億1660万-0.2%5.580.3
12/13512512508510-0.58%4,30057億7320万+0.79%5.640.3
12/12514515513513+0.39%2,70058億716万+1.38%5.670.3
12/09509513507511+0.2%16,80057億8452万+1.19%5.650.3
12/08513513510510-0.39%3,90057億7320万+0.99%5.640.3
12/07508512506512+0.79%5,30057億9584万+1.39%5.660.3
12/06505510505508+0.4%8,80057億5056万+0.59%5.620.3
12/05516516493506-1.75%22,80057億2792万+0.4%5.60.3
12/02511515511515+0.19%10,20058億2980万+2.18%5.690.3
12/01510518508514+0.78%42,30058億1848万+2.19%5.680.3
11/30509510509510+0.39%2,60057億7320万+1.39%5.640.3
11/29506508506508+0.4%5,50057億5056万+1.2%5.620.3
11/28505508505506+0.2%2,10057億2792万+1%5.60.3
11/25508509505505-0.2%4,20057億1660万+0.8%5.580.3
11/24507507503506+0.2%17,30057億2792万+1.2%5.60.3
11/22507507505505-0.39%6,00057億1660万+1%5.580.3
11/21502507502507+1%1,90057億3924万+1.4%5.610.3
11/18509510500502-1.38%6,30056億8264万+0.6%5.550.3
11/175095095085090%2,00057億6188万+2%5.630.3
11/16503512503509+1.19%14,10057億6188万+2.21%5.630.3
11/15515517501503-0.79%19,00056億9396万+1.21%5.560.3
11/14499509498507+1.4%13,30057億3924万+2.22%5.610.3
11/115005004985000%17,50056億6000万+1.01%5.530.29
11/10491500490500+4.17%14,90056億6000万+1.01%5.530.29
11/09502502473480-4.38%9,30054億3360万-2.83%5.310.28
11/08502503500502+0.8%3,50056億8264万+1.62%5.550.3
11/07496500494498+0.4%1,60056億3736万+1.01%5.510.29
11/04506506496496-1.78%13,70056億1472万+0.81%5.480.29