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
20204/1, 株式分割 1→3
2017
03/31633637631631-0.26%117,300267億3029万+0.32%25.471.74
03/30643643632633-1.61%96,900268億89万+0.74%25.541.75
03/29635647635643+0.52%282,900272億3863万+2.39%25.961.77
03/28637640636640+1%203,700270億9743万+2.02%25.821.76
03/27635640630633-0.16%89,400268億2914万+1.33%25.571.75
03/24625636625634+1.82%129,000268億7150万+1.82%25.611.75
03/23623625621623+0.27%46,800263億9140万+0.16%25.151.72
03/22623627621621-1.17%173,400263億2079万+0.05%25.081.71
03/21633633627629-0.89%84,000263億5496万+1.56%25.111.72
03/17633635627634+0.42%257,400265億9252万+2.81%25.341.73
03/16632632628632+0.05%115,800264億8073万+2.38%25.231.72
03/15627632624631+0.69%142,500264億6675万+2.66%25.221.72
03/14632633626627-0.84%62,400262億8509万+2.12%25.051.71
03/13629632621632+0.64%153,600265億867万+2.99%25.261.73
03/10624630617628+1.73%175,500263億4099万+2.5%25.11.72
03/09620621616618-0.38%122,100258億9382万+0.93%24.671.69
03/08617620614620+0.32%122,400259億9164万+1.47%24.771.69
03/07619620618618-0.7%74,700259億779万+1.31%24.691.69
03/06617626616622-0.11%157,500260億8945万+2.02%24.861.7
03/03628628622623-0.85%99,000261億1740万+2.3%24.891.7
03/02633633627628-0.63%205,200263億4099万+3.34%25.11.72
03/01625633622632+0.9%146,400265億867万+4.17%25.261.73
02/28628629626627-0.21%172,200262億7112万+3.41%25.031.71
02/276276306246280%132,000263億2701万+3.8%25.091.71
02/24627630622628+0.21%146,700263億2701万+3.97%25.091.71
02/23620627618627+0.48%143,700262億7112万+3.92%25.031.71
02/22616625614624+1.8%298,500261億4535万+3.6%24.911.7
02/21600613600613+2.28%217,500256億6472万+1.77%24.461.67
02/20589600586599+1.76%216,900250億9222万-0.33%23.911.63
02/17590593586589-0.06%105,000246億5936万-2.21%23.51.61
02/16591593585589-0.9%108,600246億7332万-2.32%23.511.61
02/15587596585594+1.36%158,100248億9674万-1.6%23.721.62
02/14588591586586-0.06%154,500245億6162万-3.09%23.411.6
02/13588596582587-4.09%388,500245億7558万-3.19%23.421.6
02/10604613602612+1.27%105,600256億2283万+0.77%24.421.67
02/09607608603604-0.44%50,400253億168万-0.66%24.111.65
02/08609609603607-0.27%57,300254億1338万-0.22%24.221.65
02/07611611605608-0.33%90,300254億8320万-0.11%24.281.66
02/06606612606610+1.55%122,700255億6698万+0.22%24.361.66
02/03601604599601+0.17%47,700251億7601万-1.15%23.991.64
02/02601604597600-0.22%108,900251億3412万-1.32%23.951.64
02/01604604600601-0.99%46,200251億8997万-1.1%241.64
01/31600609597607+0.39%110,700254億4131万-0.11%24.241.66
01/30606606602605+0.33%77,100253億4357万-0.49%24.151.65
01/27606608603603-0.28%75,900252億5979万-0.82%24.071.64
01/26604606600605+0.39%103,200253億2960万-0.55%24.141.65
01/25605605599602+0.06%62,100252億3186万-0.93%24.041.64
01/24600605599602+0.11%96,300252億1790万-0.99%24.031.64
01/23603605600601-0.33%80,400251億4703万-1.1%23.961.64
01/20602606600603-0.82%89,700252億3067万-0.93%24.041.64
01/19608610605608+0.33%49,200254億3977万+0.05%24.241.66
01/18606608604606+0.06%83,100253億5613万-0.27%24.161.65
01/17609610604606-0.71%87,300253億4219万-0.16%24.151.65
01/16615615605610-0.38%108,900255億2340万+0.72%24.321.66
01/13609616602613+0.11%147,600256億2098万+1.1%24.411.67
01/12613619612612-0.81%134,700255億9310万+1.32%24.391.67
01/11618621610617-0.27%126,300258億219万+2.15%24.591.68
01/10620625614619-0.43%116,100258億7189万+2.6%24.651.68
01/06620623615621-0.05%101,400259億8341万+3.04%24.761.69
01/05622622618622+0.16%148,500259億9735万+2.92%24.771.69
01/04617624615621+0.49%122,700259億5553万+2.93%24.731.69
2016
12/30596619596618+1.98%416,700258億7418万+2.43%24.661.68
12/29600607600606+0.61%168,900253億7149万+0.61%24.181.65
12/28597606597602+1.23%217,500252億1790万+0.17%24.031.64
12/27602602587595-0.83%237,900249億1070万-0.72%23.741.62
12/26603604599600-0.28%94,200251億2015万+0.28%23.941.64
12/22600604596601+0.17%119,700251億8997万+0.89%241.64
12/21609610597600-1.53%117,300250億5929万+1.07%23.881.63
12/20605611603610+0.77%216,300254億4888万+2.98%24.251.66
12/19601607601605+0.39%77,400252億5409万+2.72%24.061.64
12/166026066006030%161,100251億5669万+2.84%23.971.64
12/15600605599603-0.17%138,600251億5669万+3.2%23.971.64
12/14614616599604-1.2%277,800251億9843万+4.08%24.011.64
12/13596611596611+1.95%145,200255億454万+5.89%24.31.66
12/12592600590599+1.47%154,200250億1755万+4.41%23.841.63
12/09591591586591+0.45%125,100246億5578万+3.44%23.491.61
12/08593593584588-0.79%133,800245億4447万+3.34%23.391.6
12/07590594585593+0.45%160,500247億3926万+4.53%23.571.61
12/06584591584590+0.97%157,800246億2795万+4.42%23.471.6
12/05574586572584-0.62%208,500243億9141万+3.79%23.241.59
12/02598598582588-2.27%462,900245億4447万+4.81%23.391.6
12/01628628600602-3.94%398,700251億1495万+7.63%23.931.64
11/30630630617626-0.63%487,500261億4459万+12.65%24.911.7
11/29633640630630+1.78%779,700263億1156万+13.98%25.071.71
11/28620621613619+1.09%394,500258億5239万+12.81%24.631.68
11/25587616586613+5.03%480,900255億7411万+12.21%24.371.67
11/24590590581583+0.52%141,000243億4967万+7.43%23.21.59
11/22568580568580+2.17%175,800242億2444万+7.27%23.081.58
11/21556572556568+2.16%231,300236億9139万+5.38%22.581.54
11/18553558551556+0.66%97,200231億9087万+3.35%22.11.51
11/17547552545552+0.85%85,200230億3793万+2.86%21.951.5
11/16547548545548+0.31%44,400228億4328万+2.18%21.771.49
11/15543547541546+0.86%41,700227億7376万+2.06%21.71.48
11/14542548539541+0.81%107,400225億7912万+1.18%21.521.47
11/11536539533537+0.25%46,500223億9837万+0.37%21.341.46
11/10527538526536+4.35%90,600223億4276万+0.12%21.291.45
11/09534538510513-3.81%121,800214億1123万-4.05%20.41.39
11/08539539533534-0.87%30,600222億5934万-0.44%21.211.45
11/07533541530538+2.47%56,100224億5399万+0.44%21.41.46
11/04530530522525-1.38%93,000219億1175万-2.17%20.881.43