株価チャート

2016/12/06～2017/04/20

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
04/20714730714724+0.56%26,900274億4759万-6.22%-2.12
04/19734735720720-2.17%35,100272億9594万-7.34%-2.11
04/18716736716736+2.36%32,600279億252万-5.88%-2.15
04/17698725698719+1.84%35,100272億5803万-8.64%-2.1
04/14714727704706-2.89%39,900267億6519万-11.08%-2.06
04/13720736711727+0.97%37,500275億6132万-9.24%-2.13
04/12744744720720-3.49%57,100272億9594万-10.78%-2.11
04/11741760741746+0.27%33,100282億8163万-8.24%-2.18
04/10750752742744-1.85%28,400282億581万-9.05%-2.18
04/07754767741758+0.53%47,100287億3656万-8.01%-2.22
04/06768772754754-1.82%56,300285億8492万-9.16%-2.2
04/05766781763768+0.26%45,400291億1567万-8.13%-2.25
04/04783787765766-2.17%62,500290億3985万-8.92%-2.24
04/03804806780783-2.61%44,900296億8434万-7.56%-2.29
03/31826827800804-2.31%70,100304億8862万-5.63%-2.35
03/30851852823823-3.4%34,200312億912万-3.97%-2.41
03/29840853831852+1.67%51,900323億884万-0.93%-2.49
03/28840878830838+2.07%129,800317億7794万-2.9%-2.45
03/27794905794821+2.75%503,900311億3328万-5.2%-2.4
03/24770803768799+3.63%52,300302億9901万-8.16%-2.34
03/23767774760771-0.52%85,200292億3722万-11.89%-2.25
03/22790802774775-3%94,000293億8891万-12.03%-2.27
03/21805810799799-2.08%80,000302億7682万-10.12%-2.33
03/17827839808816-2.04%86,500309億2101万-8.93%-2.38
03/16828838820833-0.24%51,600315億6520万-7.65%-2.43
03/15852855830835-2.34%77,100316億4099万-7.94%-2.44
03/14865866855855-1.61%54,900323億9885万-6.25%-2.5
03/13880888865869-2.14%61,200329億2936万-5.23%-2.54
03/10890896881888+1.49%62,900336億4934万-3.58%-2.6
03/09876883869875-1.13%41,800331億5672万-5.41%-2.56
03/08866886863885+1.84%53,800335億3566万-4.74%-2.59
03/07876876864869-1.03%54,200329億2936万-6.86%-2.54
03/06892892877878-1.46%58,700332億7040万-6.4%-2.57
03/03895900891891-0.89%50,000337億6302万-5.51%-2.6
03/028999078988990%46,200340億6616万-5.07%-2.63
03/01900901896899-0.33%57,300340億6616万-5.47%-2.63
02/28911913902902-1.31%67,300341億7984万-5.45%-2.64
02/279109149069140%32,600346億3457万-4.59%-2.67
02/24913933907914-0.76%76,200346億3457万-4.89%-2.67
02/23906946906921+1.43%95,900348億9982万-4.56%-2.69
02/22909917906908-0.33%37,000344億720万-6.2%-2.65
02/21914920907911-0.33%47,100345億658万-6.28%-2.66
02/20921924905914-1.08%28,900346億2022万-6.35%-2.67
02/17920928910924+0.33%41,100349億9899万-5.71%-2.7
02/16937941920921-1.6%57,700348億8536万-6.4%-2.69
02/15966966935936-3.9%117,500354億5353万-5.26%-2.73
02/14974977970974+0.41%32,400368億9288万-1.91%-2.85
02/13972982969970+1.46%41,300367億4137万-2.71%-2.83
02/10962969956956-0.73%44,300362億1108万-4.59%-2.79
02/09969974963963-1.23%39,900364億7622万-4.18%-2.81
02/08976978968975+0.52%28,900369億3076万-3.18%-2.85
02/07970979969970-0.1%31,600367億4137万-3.96%-2.83
02/06970977970971-1.02%34,700367億7925万-3.96%-2.84
02/03975989974981+0.41%33,400371億5802万-3.06%-2.87
02/02980984977977-0.81%47,300370億651万-3.65%-2.85
02/01991995985985-1.5%51,600373億953万-2.67%-2.88
01/311,0071,0091,0001,000-0.3%49,700378億7770万-1.19%-2.92
01/309771,0109741,003+2.14%110,300379億9133万-0.79%-2.93
01/279951,002980982-1.11%100,500371億9590万-3.06%-2.87
01/269919959889930%51,900376億1256万-2.36%-2.9
01/25992997988993+0.2%56,300376億1256万-2.93%-2.9
01/249981,001990991-0.6%37,700375億3680万-3.32%-2.89
01/239991,005996997-0.5%61,500377億2610万-2.45%-2.91
01/209991,0059981,002+0.1%64,700379億1529万-1.57%-2.92
01/191,0041,0109991,001-0.4%58,100378億7745万-1.38%-2.92
01/181,0091,0121,0011,005-0.69%49,900380億2881万-0.59%-2.93
01/171,0141,0261,0071,012-0.2%31,800382億9369万+0.5%-2.95
01/161,0211,0261,0101,014-1.27%35,800383億6937万+0.8%-2.96
01/131,0131,0311,0101,027+0.49%37,500388億6128万+1.99%-3
01/121,0391,0431,0211,022-2.76%78,400386億7209万--2.98
01/111,0671,0841,0461,051-2.69%96,900397億6943万--3.07
01/101,0901,0901,0611,080-1.64%100,900408億6678万--3.15
01/061,0571,1491,0501,098+6.91%644,600415億4790万--3.2
01/051,0151,0309961,027+1.28%93,300388億6128万--3
01/041,0501,0541,0031,014-2.87%104,000383億6937万--2.96
2016
12/309901,0559901,044+3.98%184,100395億4432万--2.39
12/299811,0149811,004+0.2%91,300380億2921万--2.3
12/289801,0109731,002-1.67%137,100379億5346万--2.3
12/271,0501,0571,0041,019+8.4%559,000385億9738万--2.34
12/26973973935940-3.09%191,500356億504万--2.15
12/229891,000960970-1.42%158,600367億4137万--2.22
12/211,0401,042980984-6.11%235,400372億7166万--2.26
12/201,0451,0631,0261,048-2.78%192,200396億9583万--2.4
12/191,1801,1961,0461,078-6.26%601,700408億3216万--2.47
12/161,3221,3301,1401,150+9.32%2,729,800435億5936万--2.64
12/151,0521,0521,0521,052+16.63%17,300398億4734万--2.41
12/14907927901902-1.53%74,400341億6568万--2.07
12/13917917897916+0.11%89,200346億9597万--2.1
12/12898921872915+1.89%125,900346億5810万--2.1
12/09858900851898-0.55%218,900340億1417万--2.06
12/08990991902903-9.15%288,800342億356万--2.07
12/071,0091,012981994-4.33%190,100376億5043万--2.28
12/061,1401,1401,0261,0390%174,400391億1007万--2.37