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
03/31677679662662-0.45%6,10053億9092万-2.36%22.520.75
03/30673679665665-1.48%6,80054億1535万-1.92%22.630.75
03/29675685670675-4.93%23,50054億9678万-0.3%22.970.77
03/28703710700710+1.43%8,00057億8180万+5.03%24.160.81
03/27706710697700-0.28%13,00057億37万+4.01%23.820.79
03/24702702698702+1.45%5,70057億1665万+4.62%23.880.8
03/23695699690692-1%7,60056億3522万+3.59%23.540.78
03/22703707699699-1.69%9,70056億9222万+4.95%23.780.79
03/21718718700711+2.3%11,90057億8995万+7.08%24.190.81
03/17696704695695+0.72%10,10056億5965万+4.98%23.650.79
03/16692692685690+1.17%6,40056億1893万+4.23%23.480.78
03/15693694680682-1.16%11,30055億5379万+3.18%23.20.77
03/14682695681690-0.14%9,70056億1893万+4.39%23.480.78
03/13700708691691-2.4%13,80056億2708万+4.54%23.510.78
03/10750751700708-1.67%65,40057億6552万+7.27%24.090.8
03/09656753651720+10.26%262,60058億6324万+9.26%24.50.82
03/08657657651653+0.31%3,40053億1763万-0.46%22.220.74
03/07654654651651+0.93%2,70053億134万-0.91%22.150.74
03/06657657645645-1.23%6,70052億5248万-1.98%21.950.73
03/03654660651653-0.61%9,70053億1763万-1.06%22.220.74
03/02657659654657-0.15%8,00053億5020万-0.45%22.350.74
03/01659659653658-0.15%2,90053億5835万-0.15%22.390.75
02/28647660645659+2.33%11,20053億6649万0%22.420.75
02/27644647644644-0.62%3,90052億4434万-2.13%21.910.73
02/24648649642648+0.62%5,80052億7691万-1.52%22.050.73
02/23642645641644-0.16%3,30052億4434万-1.98%21.910.73
02/22646650643645-0.46%4,70052億5248万-1.68%21.950.73
02/21648653646648+1.57%8,50052億7691万-1.07%22.050.73
02/20648648635638-0.31%6,70051億9548万-2.45%21.710.72
02/17650650635640+0.95%5,50052億1176万-1.99%21.780.73
02/16646656634634-1.86%7,90051億6290万-2.91%21.570.72
02/15654654645646-1.22%9,40052億6062万-0.92%21.980.73
02/14662667642654-0.91%22,20053億2577万+0.15%22.250.74
02/13633669616660-4.76%71,10053億7463万+1.07%22.460.75
02/10675703668693+2.51%40,70056億4336万+6.29%23.580.79
02/09678680672676-0.44%6,10055億493万+4%230.77
02/08672681672679+1.49%5,80055億2936万+4.95%23.10.77
02/07676677665669-0.59%9,90054億4792万+4.04%22.760.76
02/06682682664673-0.44%13,10054億8050万+5.32%22.90.76
02/03669679665676+1.81%9,80055億493万+6.29%230.77
02/02675680662664-1.63%8,60054億721万+5.06%22.590.75
02/01662675661675+0.9%3,50054億9678万+7.48%22.970.77
01/31680683663669-3.32%16,20054億4792万+7.21%22.760.76
01/30655692655692+6.46%52,20056億3522万+11.25%23.540.78
01/27646654644650+0.15%7,20052億9320万+5.18%22.120.74
01/26651654640649+0.62%8,80052億8506万+5.19%22.080.74
01/25643650643645+0.16%15,00052億5248万+4.54%21.950.73
01/24626647626644+2.22%7,60052億4434万+4.55%21.910.73
01/23623676621630+1.12%16,70051億3033万+2.44%21.440.71
01/20634634622623-0.16%6,50050億7333万+1.47%21.20.71
01/19630631621624+0.65%6,80050億8147万+1.79%21.230.71
01/18611620606620+0.32%13,90050億4890万+1.31%21.090.7
01/17615624611618-0.16%6,30050億3261万+1.31%21.030.7
01/16640640613619-2.52%13,30050億4075万+1.48%21.060.7
01/13620640620635+0.95%8,70051億7105万+4.44%21.610.72
01/12652652629629-2.93%18,60051億2219万+3.8%21.40.71
01/11648656646648-0.77%12,80052億7691万+7.28%22.050.73
01/10664664644653+1.4%34,00053億1763万+8.83%22.220.74
01/066466506356440%25,30052億4434万+8.05%21.910.73
01/05656663631644+8.05%98,30052億4434万+8.6%21.910.73
01/04581597581596+2.58%8,00048億5346万+1.19%20.280.68
2016
12/30580588576581-0.17%6,70047億3130万-1.02%19.770.66
12/29587587576582-0.34%6,80047億3945万-0.68%19.80.66
12/28575586574584+1.92%5,40047億5573万0%19.870.66
12/27579583570573+0.17%21,60046億6616万-1.72%19.50.65
12/26588588571572-2.22%15,60046億5801万-1.55%19.460.65
12/22595595578585-2.82%32,00047億6388万+0.86%19.90.66
12/21613613602602-0.99%10,80049億232万+4.33%20.480.68
12/20629629605608-3.34%24,30049億5118万+5.92%20.690.69
12/19635638627629-0.79%17,70051億2219万+10.16%21.40.71
12/16637655628634+1.12%30,50051億6290万+11.82%21.570.72
12/15615667615627+3.13%67,70051億590万+11.17%21.330.71
12/14606610602608+0.5%9,30049億5118万+8.57%20.690.69
12/135966105966050%16,60049億2675万+8.42%20.580.69
12/12600613596605+2.37%15,10049億2675万+8.81%20.580.69
12/09600600590591+0.17%15,50048億1274万+6.49%20.110.67
12/08595596585590-0.67%19,00048億460万+6.31%20.070.67
12/07580594580594+2.77%10,00048億3717万+7.03%20.210.67
12/06582587577578-0.52%6,40047億687万+4.33%19.670.66
12/05590591576581+0.35%11,20047億3130万+4.87%19.770.66
12/02571596566579+3.21%21,40047億1502万+4.51%19.70.66
12/01560567558561+0.72%16,80045億6844万+1.26%19.090.64
11/30554559553557+0.91%7,30045億3586万+0.54%18.950.63
11/295535605515520%17,60044億9515万-0.54%18.780.63
11/28549557545552+1.47%7,20044億9515万-0.72%18.780.63
11/25556557543544-1.27%9,00044億3000万-2.33%18.510.62
11/24546552546551+1.47%7,70044億8700万-1.25%18.750.62
11/22545553540543-0.37%8,80044億2186万-2.86%18.480.62
11/21538556538545+1.49%10,70044億3814万-2.5%18.540.62
11/18534538533537+0.94%7,80043億7300万-3.94%18.270.61
11/17531533525532+1.14%6,40043億3228万-5.17%18.10.6
11/16520530520526+0.38%10,80042億8342万-6.41%17.90.6
11/15527535521524-1.13%13,30042億6713万-7.26%17.830.59
11/14537540521530-0.56%23,20043億1599万-6.36%18.030.6
11/11527550527533-2.2%21,40043億4042万-5.83%18.140.6
11/10553553540545+0.93%8,60044億3814万-3.71%18.540.62
11/09560560525540-3.4%13,40043億9743万-4.59%18.370.61
11/08567567559559-0.36%5,00045億5215万-1.24%19.020.63
11/07564570561561-1.58%6,10045億6844万-0.88%19.090.64
11/04573578570570-2.23%6,20046億4173万+0.88%19.390.65