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
03/31625639605605-1.63%694,200444億6836万+2.2%-0.75
03/30626626610615+1.32%334,700452億337万+4.24%-0.76
03/29614615602607-0.98%227,600446億1536万+3.41%-0.75
03/28614624608613+0.16%246,400450億5637万+4.79%-0.76
03/27619619607612-0.16%398,300449億8287万+4.97%-0.76
03/24610617598613+0.82%246,500450億5637万+5.33%-0.76
03/23597609589608+0.83%310,100446億8886万+4.65%-0.75
03/22588612580603-0.33%548,500443億2135万+4.15%-0.74
03/21586612586605+3.6%521,000444億6836万+4.67%-0.75
03/17592598584584-1.85%299,700429億2483万+1.57%-0.72
03/16566598566595+3.66%521,900437億3334万+4.2%-0.73
03/15574578569574-1.37%278,100421億8981万+1.06%-0.71
03/14591591580582-2.35%222,100427億7782万+2.83%-0.72
03/13605605596596-1.32%124,700438億684万+5.67%-0.74
03/10605611599604+1%439,900443億9486万+7.66%-0.75
03/09603610597598+0.5%354,000439億5385万+7.17%-0.74
03/08602604581595-1.82%368,300437億3334万+7.01%-0.73
03/07617620605606-2.73%226,700445億4186万+9.58%-0.75
03/06604643603623+3.83%509,700457億9138万+13.27%-0.77
03/03584618582600+3.81%776,500441億85万+9.69%-0.74
03/02570588570578+2.66%506,300424億8382万+6.25%-0.71
03/01562568534563+4.45%513,200413億8130万+3.87%-0.69
02/28543554537539+0.94%137,300396億1726万-0.19%-0.67
02/27555555532534-2.38%157,300392億4976万-0.74%-0.66
02/245475535435470%108,300402億527万+2.05%-0.68
02/23553553543547-0.73%104,200402億527万+2.24%-0.68
02/22564564546551-2.3%253,100404億9928万+3.57%-0.68
02/21565566557564+0.71%115,300414億5480万+6.42%-0.7
02/20570571554560-2.61%117,900411億6079万+6.26%-0.69
02/17577584572575-1.54%178,300422億6331万+9.73%-0.71
02/16571589557584+1.57%279,600429億2483万+11.88%-0.72
02/15563601563575+2.5%505,400422億6331万+10.79%-0.71
02/14540566540561+5.65%324,000412億3429万+8.51%-0.69
02/13505531504531+6.63%164,500390億2925万+3.11%-0.66
02/10536536495498-3.49%302,100366億370万-3.11%-0.61
02/09520523510516-1.9%106,200379億2673万+0.19%-0.64
02/08518526512526+0.77%96,000386億6174万+2.33%-0.65
02/07520527520522-1.32%108,100383億6774万+1.75%-0.64
02/06540540527529-0.75%57,100388億8225万+3.32%-0.65
02/03531542530533-1.11%88,100391億7625万+4.31%-0.66
02/02538547527539+1.32%223,300396億1726万+5.89%-0.67
02/01519533515532+0.76%95,800391億275万+4.72%-0.66
01/31536545523528-1.49%313,700388億875万+4.14%-0.65
01/30533537523536+1.52%117,100393億9676万+5.93%-0.66
01/27526531518528+0.96%164,300388億875万+4.55%-0.65
01/26510526510523+2.55%186,000384億4124万+3.77%-0.65
01/25518518508510+2.62%133,200374億8572万+1.19%-0.63
01/244975004944970%52,200365億3020万-1.39%-0.61
01/23498505491497-1%86,600365億3020万-1.39%-0.61
01/20493503491502+1.62%114,300368億9771万-0.4%-0.62
01/19492500490494+2.07%146,100363億970万-1.98%-0.61
01/18485487466484-1.63%128,800355億7468万-4.16%-0.6
01/17499499490492-1.01%77,100361億6270万-2.77%-0.61
01/16506507486497-2.55%119,100365億3020万-1.58%-0.61
01/13504511504510-0.39%83,900374億8572万+1.19%-0.63
01/12519520507512-0.97%141,600376億3272万+1.99%-0.63
01/115205245165170%135,500380億23万+3.4%-0.64
01/10511522507517+1.57%147,600380億23万+3.82%-0.64
01/06515515501509-0.78%91,200374億1222万+3.04%-0.63
01/05513521509513+0.59%107,400377億623万+4.48%-0.63
01/04493510493510+3.24%139,100374億8572万+4.51%-0.63
2016
12/30492498488494+0.2%95,800363億970万+1.86%-0.61
12/29500500488493-2.38%149,000362億3620万+2.28%-0.61
12/28498505493505+2.02%75,300371億1821万+5.43%-0.62
12/27500501493495-1%89,400363億8320万+4.21%-0.61
12/26524524498500-1.38%197,600367億5071万+6.16%-0.62
12/22504507496507+0.6%94,400372億6522万+8.8%-0.63
12/21515517501504-2.14%114,700370億4471万+9.09%-0.62
12/20512516509515+0.39%166,300378億5323万+12.45%-0.64
12/19508514502513-0.19%159,700377億623万+13.5%-0.63
12/16523526508514-1.15%214,800377億7973万+14.99%-0.63
12/15497521496520+6.34%385,300382億2074万+17.91%-0.64
12/14496496476489-1.41%191,000359億4219万+12.93%-0.6
12/13501503483496-1.78%180,800364億5670万+15.89%-0.61
12/12520525491505-3.44%357,000371億1821万+19.1%-0.62
12/09509534503523+4.39%501,200384億4124万+24.82%-0.65
12/08483501481501+5.03%311,600368億2421万+21.01%-0.62
12/07475480464477+1.71%243,100350億6017万+16.34%-0.59
12/06468469454469+1.74%251,700344億7216万+14.95%-0.58
12/05459464451461+1.54%393,400338億8415万+13.55%-0.57
12/02462464446454-1.52%147,000333億6964万+12.66%-0.56
12/01440470438461+7.21%364,500338億8415万+14.96%-0.57
11/30425432422430+0.47%87,700316億561万+7.77%-0.53
11/29432432425428-1.61%67,200314億5860万+7.54%-0.53
11/28425438422435+0.93%148,600319億7311万+9.3%-0.54
11/25417434417431+2.13%289,100316億7911万+8.56%-0.53
11/24416424413422+2.68%165,700310億1760万+6.84%-0.52
11/22408413407411+0.98%98,100302億908万+4.31%-0.51
11/21404409401407+2.52%136,600299億1507万+3.3%-0.5
11/18400400395397+1.28%117,400291億8006万+1.02%-0.49
11/17392396385392-2%135,200288億1255万0%-0.48
11/16399400393400+2.3%125,400294億57万+2.04%-0.49
11/15386392382391+2.36%139,500287億3905万0%-0.48
11/14378387378382+2.96%146,100280億7754万-2.3%-0.47
11/11372379367371+1.92%222,400272億6902万-5.12%-0.46
11/10368372361364+7.06%226,300267億5451万-7.14%-0.45
11/09367372335340-6.08%272,800249億9048万-13.27%-0.42
11/08376376360362-3.72%191,300266億751万-7.89%-0.45
11/07397398365376-3.34%264,400276億3653万-4.57%-0.46
11/04389392384389-2.02%73,300285億9205万-1.27%-0.48