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
03/31636645628628-0.63%304,600233億7315万-1.57%-4.51
03/30643644628632-1.1%383,400235億2202万-0.94%-4.54
03/29625645625639+2.73%433,800237億8255万+0.16%-4.59
03/286226396226220%631,300231億4984万-2.51%-4.47
03/27623672608622+0.81%2,032,900231億4984万-2.51%-4.47
03/24606617604617+1.65%349,200229億6375万-3.44%-4.43
03/23607610603607-0.16%303,300225億9156万-5.16%-4.36
03/22606610604608-0.65%278,000226億2878万-5.15%-4.37
03/21609619607612-0.81%315,100222億5746万-4.67%-4.3
03/17620621613617-0.64%291,700224億3930万-4.04%-4.33
03/16613625613621+1.31%291,600225億8477万-3.42%-4.36
03/15620627612613-1.13%431,900222億9382万-4.67%-4.3
03/14635637620620-2.36%545,500225億4840万-3.43%-4.35
03/13637640631635-0.94%512,900230億9393万-1.09%-4.46
03/10638650632641+2.07%684,700233億1214万0%-4.5
03/09636639628628-2.18%632,400228億3935万-1.88%-4.41
03/08650651640642-1.53%551,600233億4851万+0.47%-4.51
03/07652665646652-0.46%475,300237億1219万+2.19%-4.58
03/06669669653655-2.09%755,600238億2130万+2.83%-4.6
03/03675680666669-2.19%783,400243億3045万+5.19%-4.7
03/02670692661684+1.63%1,576,800248億7598万+7.72%-4.8
03/01688694658673-1.61%1,946,000244億7593万+6.32%-4.73
02/28716722679684-0.29%4,054,700248億7598万+8.23%-4.8
02/27671736657686+7.02%8,399,400249億4872万+8.89%-4.82
02/246456586306410%809,200233億1214万+1.91%-4.5
02/23630647628641+1.58%814,900233億1214万+1.91%-4.5
02/22630634623631+0.64%337,400229億4846万+0.16%-4.43
02/21628631622627-0.63%325,400219億3772万-0.63%-4.24
02/20633639626631-1.87%377,600220億7768万-0.32%-4.26
02/17643648631643+0.31%429,700224億9754万+1.42%-4.34
02/16636643628641+2.4%646,300224億2756万+0.79%-4.33
02/15654656623626-3.4%662,500219億273万-1.73%-4.23
02/14632662625648+2.69%946,900226億7248万+1.41%-4.38
02/13615633609631+2.6%536,500220億7768万-1.41%-4.26
02/10614617608615+1.15%241,300215億1786万-4.35%-4.15
02/096066156066080%290,900212億7294万-5.88%-4.11
02/08607611603608+0.16%298,200212億7294万-6.32%-4.11
02/07615615607607-1.3%167,900212億3795万-7.04%-4.1
02/06614622606615-0.16%329,400215億1786万-6.11%-4.15
02/03609620605616+1.65%345,700215億5285万-6.24%-4.16
02/02609619606606-0.16%499,600212億297万-8.04%-4.09
02/01610621605607-2.1%616,000212億3795万-8.31%-4.1
01/31635637619620-3.58%995,500216億9280万-6.63%-4.19
01/30679688639643+0.63%4,415,600224億9754万-3.31%-4.34
01/27642644637639-1.08%208,100223億5758万-4.2%-4.32
01/26643658639646+0.94%402,600226億250万-3.44%-4.36
01/25638640634640-0.16%282,000223億9257万-4.76%-4.32
01/24645649640641-1.23%283,400224億2756万-5.04%-4.33
01/23650655646649-1.37%241,100221億3635万-4.28%-4.27
01/20652658648658+0.92%294,400224億4332万-3.38%-4.33
01/19666669652652-2.1%445,300222億3867万-4.68%-4.29
01/18670670660666+0.15%315,600227億1619万-2.77%-4.39
01/17676683665665-0.6%554,000226億8208万-3.2%-4.38
01/16673683667669-1.18%355,600228億1851万-3.04%-4.41
01/13659677658677+1.96%381,900230億9138万-1.74%-4.46
01/12668677664664-1.34%414,700226億4797万-3.63%-4.37
01/11691694671673-2.6%597,300229億5495万-2.46%-4.43
01/10698701689691-0.43%525,100235億6890万-0.14%-4.55
01/06690699686694-0.14%450,800236億7122万+0.14%-4.57
01/05684701683695+1.16%625,700237億533万-0.29%-4.58
01/04694704687687-1.01%758,200234億3247万-1.86%-4.52
2016
12/30668698667694+3.74%764,600242億8194万-1.14%-4.69
12/29676678665669-0.3%378,000234億723万-5.51%-4.52
12/28667678665671+0.15%491,800234億7721万-5.63%-4.53
12/27664679664670+0.9%965,900234億4222万-5.77%-4.53
12/26644677640664+1.84%1,428,100232億3229万-6.08%-4.49
12/22656665650652-1.06%612,200228億1243万-7.25%-4.4
12/21680686654659-4.49%1,221,100230億5735万-5.72%-4.45
12/20696699687690-1.29%672,400241億4199万-0.72%-4.66
12/19697726697699-1.13%773,300244億5689万+1.6%-4.72
12/16727727702707-2.75%801,100247億3679万+3.82%-4.78
12/15691735688727+3.56%2,547,900254億3656万+7.86%-4.91
12/14728732701702-3.17%1,098,600245億6185万+5.56%-4.74
12/13730738717725-0.14%1,445,200253億6659万+10.18%-4.9
12/12754770722726+3.86%5,951,200254億157万+11.52%-4.9
12/09680730666699+0.58%2,634,100244億5689万+8.54%-4.72
12/08724776689695-7.7%6,278,200243億1693万+9.11%-4.69
12/07650753634753+15.31%5,553,800263億4626万+19.15%-5.09
12/06682682651653-3.26%1,137,900228億4742万+4.48%-4.41
12/05678704666675-1.46%1,645,000236億1717万+8.35%-4.56
12/02710721681685-3.25%1,469,000239億6705万+10.48%-4.63
12/01714743686708-2.34%3,418,100247億7178万+14.75%-4.78
11/30760773725725-7.41%3,043,800253億6659万+18.08%-4.9
11/29786808775783+1.16%3,299,000273億9591万+28.36%-5.29
11/28780824750774+3.2%8,559,500270億8102万+27.93%-5.23
11/25811852736750-9.96%9,301,300262億4130万+25%-5.07
11/24760898725833+9.61%22,603,000291億4533万+39.53%-5.63
11/22750760710760+15.15%11,035,500265億9118万+28.81%-5.13
11/21660660660660+17.86%197,900224億5214万+12.63%-4.33
11/18576580556560-2.44%686,800190億5030万-4.6%-3.68
11/17566580558574+1.59%671,800195億2656万-3.04%-3.77
11/16536583530565+4.63%1,209,900192億2039万-5.2%-3.71
11/15533548522540+1.69%955,700183億6993万-10.15%-3.55
11/14505556505531+3.31%831,600180億6377万-12.38%-3.49
11/11521526508514-2.28%660,700174億8545万-16.01%-3.38
11/10529534512526+5.84%890,200178億9367万-15.02%-3.45
11/09534537471497-7.62%1,996,400169億714万-20.61%-3.26
11/08551555536538-2.71%598,300183億189万-15.14%-3.53
11/07547560537553+1.1%722,200188億1217万-13.59%-3.63
11/04540581533547+2.24%1,909,200186億806万-15.33%-3.59