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
03/31858859831833-2.46%225,700166億9956万+5.58%62.30.7
03/30849869847854+1.07%468,800171億2056万+8.51%63.870.72
03/29849853838845-0.71%220,200169億4013万+7.64%63.20.71
03/28828860822851+4.03%217,500170億6042万+8.68%63.640.72
03/27840840813818-3.88%336,400163億9885万+4.6%61.180.69
03/24862863846851-0.58%623,600170億6042万+8.82%63.640.72
03/23840860803856+11.75%1,088,500171億6066万+9.6%64.020.72
03/22777779762766-2.54%111,700153億5638万-1.67%57.290.65
03/21754787749786+3.69%231,100157億5733万+0.51%58.780.66
03/17743762741758+1.47%66,700151億9600万-2.94%56.690.64
03/16741750727747+0.81%100,600149億7548万-4.72%55.870.63
03/15750751739741-2.11%107,200148億5519万-5.84%55.420.62
03/14763763753757-0.39%102,900151億7595万-4.3%56.610.64
03/13776776757760-1.55%134,700152億3610万-4.28%56.840.64
03/10773775753772+1.85%130,600154億7667万-3.02%57.740.65
03/09753759748758+0.4%82,200151億9600万-5.13%56.690.64
03/08755760748755-1.18%126,800151億3586万-5.98%56.470.64
03/07768770752764-0.26%79,200153億1629万-5.33%57.140.64
03/06780780759766-1.92%118,800153億5638万-5.55%57.290.65
03/03783790777781-1.01%59,500156億5709万-4.17%58.410.66
03/02794797781789+1.28%112,600158億1747万-3.66%59.010.66
03/01764779757779+1.96%109,100156億1700万-5.23%58.260.66
02/28772773760764-1.04%127,000153億1629万-7.28%57.140.64
02/27790790764772-2.4%125,200154億7667万-6.65%57.740.65
02/24792794778791-0.13%78,000158億5757万-4.58%59.160.67
02/23804804787792-1.61%103,500158億7762万-4.58%59.230.67
02/22811817802805-0.25%75,100161億3823万-3.13%60.20.68
02/21823823801807-1.71%164,300161億7833万-2.77%60.350.68
02/20822837817821-0.12%137,500164億5899万-1.08%61.40.69
02/17807826800822+1.23%77,700164億7904万-0.96%61.480.69
02/16817817799812-1.22%60,400162億7857万-2.17%60.730.68
02/15827835810822+0.37%236,100164億7904万-1.08%61.480.69
02/14766827766819+5.81%341,000164億1890万-1.56%61.250.69
02/13782808760774-7.75%570,400155億1676万-7.08%57.890.65
02/10829841814839+1.7%202,900168億1985万+0.36%62.750.71
02/09830830803825-0.6%160,100165億3918万-1.32%61.70.69
02/08823834811830+0.97%178,100166億3942万-1.07%62.070.7
02/07818831818822-0.96%70,900164億7904万-1.91%61.480.69
02/06842842824830-1.43%61,500166億3942万-0.95%62.070.7
02/03841861836842-1.06%90,400168億7999万+0.48%62.970.71
02/02860863842851-0.47%111,700170億6042万+1.79%63.640.72
02/01850860843855-0.47%74,700171億4061万+2.76%63.940.72
01/31860872853859-1.94%80,800172億2080万+3.74%64.240.72
01/30874887870876+0.57%100,900175億6161万+6.44%65.510.74
01/27875896865871+1.28%231,800174億6137万+6.35%65.140.73
01/26859870844860+1.9%174,600172億4085万+5.52%64.320.72
01/25839850832844+2.18%169,500169億2009万+3.94%63.120.71
01/24828836822826-0.6%120,500165億5923万+2.1%61.780.7
01/23815840808831+1.59%92,000166億5947万+2.97%62.150.7
01/20820835808818+0.49%75,200163億9885万+1.49%61.180.69
01/19812828800814+2.78%91,400163億1866万+1.12%60.880.69
01/18792799774792-0.63%93,000158億7762万-1.49%59.230.67
01/17807810779797-1.73%101,700159億7785万-0.75%59.610.67
01/16839839805811-3.34%90,200162億5852万+1.38%60.650.68
01/13814845811839+1.21%85,300168億1985万+5.53%62.750.71
01/12833839820829-1.19%103,100166億1937万+4.94%620.7
01/11845849828839-0.71%109,700168億1985万+6.74%62.750.71
01/10846851835845-0.59%131,300169億4013万+8.19%63.20.71
01/068438598338500%180,200170億4037万+9.82%63.570.72
01/05876880843850-3.85%231,700170億4037万+10.68%63.570.72
01/04854915846884+8.33%438,600177億2199万+16.01%66.110.74
2016
12/30799826795816+0.25%76,500163億5876万+8.22%61.030.69
12/29828832806814-1.69%130,700163億1866万+8.53%60.880.69
12/28794832789828+4.15%273,200165億9933万+11.14%61.920.7
12/27754798752795+5.44%179,600159億3776万+7.43%59.460.67
12/26755756746754+0.27%58,800151億1581万+2.45%56.390.64
12/22742756733752+0.53%65,600150億7572万+2.45%56.240.63
12/21775782739748-3.23%114,000149億9553万+2.19%55.940.63
12/20769775762773+0.52%64,300154億9671万+5.89%57.810.65
12/19777783766769-1.03%70,500154億1652万+5.92%57.510.65
12/16775794772777+0.65%126,200155億7690万+7.62%58.110.65
12/15785785756772-1.91%134,600154億7667万+7.22%57.740.65
12/14799801782787-1.38%86,700157億7738万+10.07%58.860.66
12/13791799765798+0.5%132,200159億9790万+12.08%59.680.67
12/12788822781794+2.32%245,700159億1771万+11.99%59.380.67
12/09782800759776-1.27%332,900155億5686万+9.92%58.040.65
12/08718786714786+11.49%376,100157億5733万+11.81%58.780.66
12/07699714691705+0.43%91,100141億3348万+0.57%52.730.59
12/06722724695702-1.82%103,900140億7334万+0.29%52.50.59
12/05717724711715-0.28%71,100143億3396万+2.44%53.470.6
12/02710730705717+0.84%152,300143億7405万+2.87%53.620.6
12/01687730681711+4.71%194,800142億5377万+2.16%53.170.6
11/30686692679679-1.59%46,500136億1225万-2.3%50.780.57
11/29701701681690-1.43%75,300138億3277万-0.86%51.60.58
11/28703704694700-0.14%40,700140億3325万+0.57%52.350.59
11/25697713692701+0.29%134,900140億5329万+0.57%52.430.59
11/24702710694699+0.29%49,200140億1320万+0.29%52.280.59
11/22704704691697-1.27%48,800139億7310万0%52.130.59
11/21706713702706+0.57%57,100141億5353万+1.29%52.80.59
11/18700708696702+0.57%48,800140億7334万+0.72%52.50.59
11/17693701688698+0.72%51,600139億9315万+0.14%52.20.59
11/16704709687693-0.14%88,400138億9291万-0.57%51.830.58
11/156906976746940%65,500139億1296万-0.43%51.90.58
11/14669697669694+3.89%56,300139億1296万-0.43%51.90.58
11/11705705661668-5.11%123,000133億9173万-4.3%49.960.56
11/10715720703704+5.07%195,500141億1344万+0.57%52.650.59
11/09710725655670-5.63%190,800134億3182万-4.29%50.110.56
11/08666716656710-2.2%271,100142億3372万+1.28%53.10.6
11/07716735716726+2.98%204,600145億5448万+3.71%54.30.61
11/04714714685705-0.98%132,600141億3348万+0.71%52.730.59