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
03/31672675669671-0.15%7,10060億3698万-3.17%295.872.6
03/30670673669672+0.3%7,70060億4598万-3.17%296.312.6
03/29667676665670-4.69%37,00060億2799万-3.6%295.422.59
03/28699703698703+0.72%29,30063億2489万+1.15%309.982.72
03/276987006976980%13,80062億7990万+0.43%307.772.7
03/24696698696698+0.29%7,90062億7990万+0.43%307.772.7
03/236976976956960%9,50062億6191万+0.14%306.892.69
03/22696697694696-0.14%8,60062億6191万+0.14%306.892.69
03/21700701694697-0.43%19,60061億5241万+0.29%301.492.65
03/177007016997000%5,50061億7890万+0.86%302.792.66
03/167007016987000%6,00061億7890万+0.86%302.792.66
03/15700700696700+0.14%7,80061億7890万+0.86%302.792.66
03/147007006976990%6,80061億7007万+0.87%302.362.65
03/13696699696699+0.43%5,10061億7007万+0.87%302.362.65
03/10697698690696-0.14%10,90061億4359万+0.43%301.062.64
03/09696698694697+0.29%6,80061億5241万+0.58%301.492.65
03/08692696691695+0.43%7,70061億3476万+0.29%300.632.64
03/07690692685692+0.58%14,50061億828万-0.14%299.332.63
03/06691693688688-0.43%10,30060億7297万-0.72%297.62.61
03/03687693685691+0.88%11,30060億9945万-0.43%298.92.62
03/02691693685685-0.72%15,90060億4649万-1.3%296.32.6
03/01694694685690-0.14%17,70060億9063万-0.58%298.472.62
02/28696696690691-0.58%12,90060億9945万-0.43%298.92.62
02/27696700688695-0.57%27,10061億3476万+0.29%300.632.64
02/24697700697699+0.43%6,40061億7007万+0.87%302.362.65
02/23695697693696+0.14%4,90061億4359万+0.58%301.062.64
02/22698698693695+0.58%3,30061億3476万+0.58%300.632.64
02/21690696685691-0.58%14,70060億9254万+0.14%298.562.62
02/20691695689695+0.72%4,70061億2781万+0.87%300.292.64
02/17698698690690-0.86%12,00060億8373万+0.29%298.132.62
02/16695698692696+0.29%6,50061億3663万+1.16%300.722.64
02/15694694690694+0.29%5,50061億1899万+1.02%299.862.63
02/14693695692692+0.29%6,40061億136万+0.87%298.992.62
02/13694694689690-0.43%11,70060億8373万+0.58%298.132.62
02/106956956906930%6,40061億1018万+1.17%299.422.63
02/09694696690693-0.14%7,60061億1018万+1.32%299.422.63
02/08695695689694-0.29%11,40061億1899万+1.61%299.862.63
02/07699699694696-0.14%4,50061億3663万+2.05%300.722.64
02/06700700693697-0.29%10,70061億4544万+2.5%301.152.64
02/03698699697699+0.29%4,50061億6308万+2.95%302.022.65
02/02697697693697+0.14%6,40061億4544万+2.8%301.152.64
02/01692696689696+0.43%10,20061億3663万+2.96%300.722.64
01/31695695689693+0.29%5,80061億1018万+2.67%299.422.63
01/30693693686691+0.14%12,10060億9254万+2.67%298.562.62
01/27688692688690+0.44%4,30060億8373万+2.68%298.132.62
01/26690691686687-0.29%8,30060億5727万+2.38%296.832.61
01/25686689684689+0.58%6,90060億7491万+2.84%297.72.61
01/24681685678685+1.03%7,30060億3964万+2.39%295.972.6
01/23680680675678+0.74%9,20059億7792万+1.5%292.942.57
01/20678678672673-0.3%6,50059億3384万+0.75%290.782.55
01/19678679671675+0.45%6,70059億5147万+1.2%291.652.56
01/18674677671672-0.15%4,20059億2502万+0.75%290.352.55
01/17680680673673-0.74%8,40059億3384万+1.05%290.782.55
01/16679679674678-0.15%4,10059億7792万+1.95%292.942.57
01/13673679671679+0.89%3,00059億8674万+2.26%293.372.58
01/12674677673673-0.15%2,00059億3384万+1.36%290.782.55
01/11676678674674-0.3%5,90059億4265万+1.66%291.212.56
01/10677679676676+0.15%6,60059億6029万+2.11%292.082.56
01/06673675669675+0.6%4,10059億5147万+1.96%291.652.56
01/05665674664671+1.21%11,80059億1620万+1.36%289.922.54
01/04662667662663+0.15%5,30058億4567万+0.15%286.462.51
2016
12/30665666661662-0.3%2,90058億3685万0%286.032.51
12/29662665662664-0.15%2,10058億5448万+0.45%286.892.52
12/286666666626650%3,30058億6330万+0.76%287.332.52
12/27658666657665+0.91%7,60058億6330万+0.76%287.332.52
12/26660661655659+0.15%7,20058億1040万0%284.732.5
12/22656665655658+0.3%4,00058億158万0%284.32.5
12/21661666656656-0.76%7,20057億7739万-0.3%283.112.49
12/20661663661661-0.3%3,50058億2142万+0.61%285.272.5
12/19662670661663-0.15%5,80058億3904万+0.91%286.132.51
12/16661665660664+0.61%3,70058億4784万+1.22%286.572.52
12/15665665660660-1.05%6,10058億1262万+0.76%284.842.5
12/14665667663667+0.76%6,90058億7426万+1.99%287.862.53
12/136636646576620%2,70058億3023万+1.38%285.72.51
12/12660665655662+0.15%4,40058億3023万+1.53%285.72.51
12/09655662655661+0.15%4,90058億2142万+1.54%285.272.5
12/08655663655660+0.92%2,80058億1262万+1.54%284.842.5
12/07657663651654-0.61%11,10057億5977万+0.62%282.252.48
12/06661666655658-0.3%12,90057億9500万+1.39%283.982.49
12/05662666659660-0.15%6,40058億1262万+1.69%284.842.5
12/02668668655661+1.23%12,80058億2142万+2.01%285.272.5
12/01669670642653-2.54%18,00057億5097万+0.93%281.822.47
11/30683683660670-1.76%29,60059億69万+3.55%289.162.54
11/29673701670682+1.79%74,90060億637万+5.57%294.332.58
11/28650673646670+3.88%31,30059億69万+4.04%289.162.54
11/25647649645645-0.31%3,10056億8051万+0.31%278.372.44
11/246476496476470%1,80056億9812万+0.62%279.232.45
11/22643647643647+0.47%2,80056億9812万+0.62%279.232.45
11/21645645642644-0.16%3,00056億7170万+0.16%277.932.44
11/186456466426450%1,80056億8051万+0.31%278.372.44
11/17646646645645+0.31%2,60056億8051万+0.31%278.372.44
11/16642645642643-0.31%1,30056億6290万0%277.52.44
11/156456456416450%2,20056億8051万+0.31%278.372.44
11/14640646640645+0.78%1,50056億8051万+0.31%278.372.44
11/11645645640640-0.31%1,70056億3648万-0.47%276.212.42
11/10644644639642+0.63%1,40056億5409万-0.16%277.072.43
11/09640643630638-0.47%9,20056億1886万-0.78%275.352.42
11/08640641639641+0.31%1,60056億4528万-0.31%276.642.43
11/07638644638639+0.16%2,40056億2767万-0.62%275.782.42
11/04642643638638-0.62%6,80056億1886万-0.78%275.352.42