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
03/31700701686686-1.86%67,400160億8409万-2.97%13.40.7
03/30700709699699-0.71%45,400163億8890万-1.27%13.660.71
03/29707711700704-0.42%49,000165億613万-0.56%13.760.71
03/28697709697707+2.91%90,200165億7646万-0.14%13.810.72
03/27701701687687-2.28%133,500161億754万-2.97%13.420.7
03/24696708695703+1.01%89,400164億8268万-0.71%13.740.71
03/23710712692696-1.97%135,500163億1856万-1.56%13.60.71
03/22719731709710-3.27%147,100166億4680万+0.42%13.870.72
03/217357477327340%265,700172億951万+3.97%14.340.74
03/17707734707734+4.26%360,600172億951万+4.26%14.340.74
03/167007106967040%69,900165億613万+0.28%13.760.71
03/15720720701704-2.49%123,800165億613万+0.57%13.760.71
03/14715724707722+0.84%109,800169億2816万+3.44%14.110.73
03/13713730711716+0.7%270,800167億8748万+2.87%13.990.73
03/10714718708711+0.42%121,800166億7025万+2.6%13.890.72
03/09707711705708+0.85%79,100165億9991万+2.46%13.830.72
03/08694706692702+1.3%104,300164億5923万+1.89%13.720.71
03/07699702692693-1%102,900162億4822万+0.87%13.540.7
03/06708709698700-1.13%104,900164億1234万+2.04%13.680.71
03/03711716704708-0.84%152,000165億9991万+3.36%13.830.72
03/02722722713714-0.14%127,700167億4059万+4.54%13.950.72
03/01713717706715+0.56%170,800167億6403万+4.99%13.970.72
02/28701721698711+1.72%322,100166億7025万+4.71%13.890.72
02/27706706696699-1.13%123,800163億8890万+3.4%13.660.71
02/24697710697707+0.57%152,700165億7646万+5.05%13.810.72
02/23691705691703+1.01%95,300164億8268万+4.77%13.740.71
02/22706706692696-1.28%94,900163億1856万+4.04%13.60.71
02/21710710702705-0.56%137,100165億2957万+5.7%13.780.71
02/20692709690709+2.9%290,100166億2336万+6.78%13.850.72
02/17688694682689+0.15%82,900161億5443万+4.08%13.460.7
02/16685694679688+0.44%91,800161億3099万+4.24%13.440.7
02/15696696675685-0.87%114,600160億6065万+3.95%13.380.69
02/146937026906910%237,100162億133万+5.02%13.50.7
02/13680692680691+3.13%227,300162億133万+5.02%13.50.7
02/10662670659670+1.98%146,700157億896万+1.98%13.090.68
02/09665665655657-0.9%106,500154億415万-0.15%12.840.67
02/08661663654663+0.76%76,100155億4483万+0.61%12.950.67
02/07659662656658-0.9%52,800154億2760万-0.15%12.860.67
02/06661665658664+1.53%56,800155億6828万+0.61%12.970.67
02/03648658648654+0.62%100,800153億3382万-0.91%12.780.66
02/02665673649650-1.66%95,100152億4003万-1.66%12.70.66
02/01656662650661+0.46%55,800154億9794万-0.15%12.920.67
01/31662663657658-1.64%90,600154億2760万-0.75%12.860.67
01/30677677665669-0.45%75,100156億8551万+0.75%13.070.68
01/27679681666672+1.51%236,500157億5585万+1.05%13.130.68
01/26664664655662+1.22%76,100155億2139万-0.45%12.930.67
01/25644655643654+2.67%78,800153億3382万-1.95%12.780.66
01/24637641634637-0.47%48,600149億3523万-4.64%12.450.65
01/23643645630640-1.23%73,700150億557万-4.62%12.510.65
01/20648650643648+0.31%51,000151億9314万-3.57%12.660.66
01/19651658644646-0.15%47,700151億4625万-4.15%12.620.65
01/18636647627647+1.09%116,000151億6969万-4.29%12.640.66
01/17642648637640-1.23%111,500150億557万-5.47%12.510.65
01/16657658642648-1.37%83,400151億9314万-4.71%12.660.66
01/13655660651657+0.15%65,400154億415万-3.52%12.840.67
01/12663666651656-1.5%137,800153億8071万-3.81%12.820.66
01/11674677664666-1.19%139,300156億1517万-2.49%13.010.67
01/10681684669674-0.59%162,300158億274万-1.17%13.170.68
01/06701701674678-3.42%229,700158億9652万-0.59%13.250.69
01/05690703686702+2.93%262,200164億5923万+3.08%13.720.71
01/04668688664682+2.87%134,000159億9031万+0.59%13.330.69
2016
12/30660669656663-0.15%99,400155億4483万-1.92%12.950.67
12/29672675655664-2.21%179,000155億6828万-1.48%12.970.67
12/28675684675679+0.15%54,500159億1997万+0.89%13.270.69
12/27670684670678+0.3%123,900158億9652万+1.19%13.250.69
12/26686686676676-1.46%105,100158億4963万+1.5%13.210.68
12/22680692670686+1.33%239,900160億8409万+3.63%13.40.7
12/21683692676677-0.88%218,100158億7308万+2.89%13.230.69
12/20688689675683-1.3%170,000160億1376万+4.43%13.350.69
12/19694699682692-0.43%125,800162億2477万+6.46%13.520.7
12/166997006896950%176,000162億9511万+7.92%13.580.7
12/15694707685695+0.43%204,600162億9511万+8.76%13.580.7
12/14687695683692+0.87%118,100162億2477万+9.49%13.520.7
12/13695698682686-1.58%162,300160億8409万+9.41%13.40.7
12/12696717691697+1.6%420,400163億4200万+12.06%13.620.71
12/09682688670686+0.29%236,100160億8409万+11.36%13.40.7
12/08688698680684-1.72%232,900160億3720万+11.95%13.360.69
12/07689699685696+0.72%282,000163億1856万+14.85%13.60.71
12/06685691678691+1.47%312,600162億133万+14.98%13.50.7
12/05650686650681+2.56%443,900159億6686万+14.26%13.310.69
12/02652669646664+0.76%367,600155億6828万+12.35%12.970.67
12/01670674657659-0.75%328,500154億5105万+12.27%12.880.67
11/30658673654664+1.22%412,700155億6828万+13.89%12.970.67
11/29624699623656+4.46%1,154,700153億8071万+13.3%12.820.66
11/28617632608628+1.13%276,700147億2421万+9.22%12.270.64
11/25628633616621-0.64%253,500145億6009万+8.38%12.130.63
11/24637642618625-0.32%388,700146億5388万+9.65%12.210.63
11/22603628603627+3.47%498,500147億77万+10.58%12.250.64
11/21590610587606+2.71%389,600142億840万+7.26%11.840.61
11/18584590578590+1.72%167,100138億3326万+4.8%11.530.6
11/17579582570580+0.35%146,900135億9880万+2.84%11.330.59
11/16586587566578-0.86%196,000135億5190万+2.48%11.290.59
11/15580584569583+0.87%136,200136億6913万+3.55%11.390.59
11/14551579549578+5.86%338,100135億5190万+3.4%11.290.59
11/11550558545546-0.73%96,200128億163万-1.44%10.670.55
11/10557558546550+4.56%144,500128億9541万-0.18%10.750.56
11/09567567519526-6.57%351,900123億3270万-4.01%10.280.53
11/08565567560563+0.18%173,200132億21万+3.11%110.57
11/07555563555562+2%147,400131億7676万+3.69%10.980.57
11/04555555545551-1.08%213,300129億1886万+2.42%10.770.56