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
03/31259267257260+1.17%11,860,4001563億6709万-1.52%-0.51
03/30249259249257+2.39%8,150,2001545億6285万-3.02%-0.5
03/29256257249251+0.4%6,197,1001509億5438万-5.64%-0.49
03/28249252248250+1.21%6,113,4001503億5297万-6.37%-0.49
03/27251253246247-2.76%7,072,0001485億4873万-7.84%-0.48
03/24257259253254-1.55%7,491,0001527億5862万-5.93%-0.5
03/23265269257258-1.9%7,502,3001551億6427万-4.8%-0.5
03/22262265260263-1.13%8,221,8001581億7132万-3.31%-0.51
03/212702722632660%5,924,6001599億7556万-2.92%-0.52
03/17263271263266+0.76%8,203,4001599億7556万-3.62%-0.52
03/16264267262264-0.75%5,124,3001587億7274万-4.69%-0.52
03/15271272264266-1.85%7,511,1001599億7556万-4.66%-0.52
03/14265273265271+3.04%9,400,8001629億8262万-3.9%-0.53
03/13262265260263-0.75%5,890,7001581億7132万-7.39%-0.51
03/10258266254265+1.92%15,229,0001593億7415万-7.67%-0.52
03/09263266259260-2.26%9,288,7001563億6709万-10.03%-0.51
03/082632682612660%6,925,4001599億7556万-8.28%-0.52
03/07269271264266-1.48%8,944,1001599億7556万-8.9%-0.52
03/06271272269270-0.37%4,290,5001623億8121万-8.16%-0.53
03/03275277271271-2.17%5,550,8001629億8262万-8.45%-0.53
03/02280280276277+1.47%8,691,7001665億9109万-7.05%-0.54
03/01279281272273-1.8%8,982,0001641億8544万-9.3%-0.53
02/28275280273278+2.21%7,239,4001671億9250万-7.95%-0.54
02/27276280271272-2.16%7,253,7001635億8403万-9.93%-0.53
02/24270281269278+1.09%9,293,3001671億9250万-8.25%-0.54
02/23268278265275+0.73%15,585,8001653億8827万-9.54%-0.54
02/22282282270273-3.19%18,772,2001641億8544万-10.49%-0.53
02/212822842782820%7,565,6001695億9815万-7.84%-0.55
02/20284285281282-1.4%5,635,3001695億9815万-7.84%-0.55
02/172832892782860%13,190,5001720億380万-7.14%-0.56
02/162842902782860%20,759,0001720億380万-7.44%-0.56
02/15303304283286-6.84%34,635,9001720億380万-8.04%-0.56
02/14314317306307-1.29%11,739,0001846億3345万-1.92%-0.6
02/13307313296311+2.64%19,137,2001870億3910万-1.27%-0.61
02/10318320302303-4.42%26,265,7001822億2780万-4.11%-0.59
02/09339345316317-3.94%31,345,4001906億4757万-0.31%-0.62
02/08321330321330+2.48%7,583,0001984億6592万+3.45%-0.64
02/07327327320322-2.42%8,999,4001936億5463万+0.94%-0.63
02/06323330320330+4.76%12,465,3001984億6592万+3.45%-0.64
02/03310315308315+3.28%11,585,7001894億4474万-1.25%-0.61
02/02315328304305-2.24%24,024,8001834億3062万-4.69%-0.6
02/01304315301312+1.63%9,735,6001876億4051万-2.5%-0.61
01/31320321307307-5.83%14,631,6001846億3345万-4.66%-0.6
01/30324328321326-0.61%8,647,9001960億6027万+0.62%-0.64
01/27329330321328-0.91%17,675,8001972億6310万+0.92%-0.64
01/26324335320331+8.88%65,402,3001990億6733万+1.53%-0.65
01/25297306295304+5.19%22,449,2001828億2921万-7.03%-0.59
01/24290298287289-1.37%9,636,9001738億803万-11.89%-0.56
01/23292299291293-2.33%7,346,2001762億1368万-11.48%-0.57
01/20294301290300+1.35%10,112,6001804億2357万-9.91%-0.59
01/19305315295296-0.34%19,183,7001780億1792万-11.38%-0.58
01/18290299286297+0.34%19,022,1001786億1933万-11.34%-0.58
01/17305312295296-4.82%19,917,3001780億1792万-11.64%-0.58
01/16331331310311-6.61%13,623,9001870億3910万-7.16%-0.61
01/13335336330333-0.3%7,817,9002002億7016万-0.3%-0.65
01/123293363253340%8,552,9002008億7157万+0.91%-0.65
01/11337342333334-1.76%8,706,0002008億7157万+1.83%-0.65
01/10331340323340+1.19%16,279,7002044億8004万+4.29%-0.66
01/06346349334336-5.08%19,215,2002020億7439万+4.02%-0.66
01/05353364345354+0.28%25,742,9002128億9981万+10.97%-0.69
01/04340358336353+6.01%22,848,9002122億9840万+11.71%-0.69
2016
12/30327337323333+1.22%12,359,1002002億7016万+6.73%-0.65
12/29326335322329+0.3%19,807,1001978億6451万+6.13%-0.64
12/28317330317328+0.92%12,839,8001972億6310万+6.84%-0.64
12/27313330309325+1.25%27,476,1001954億5886万+7.26%-0.63
12/26348348314321-8.02%42,507,3001930億5321万+7%-0.63
12/22367368333349-4.64%69,332,1002098億9275万+17.51%-0.68
12/21367398358366+2.52%97,141,0002201億1675万+24.91%-0.71
12/20350358342357+4.08%23,220,8002147億404万+23.96%-0.7
12/19336344331343+0.29%11,304,1002062億8428万+21.2%-0.67
12/163413483293420%23,565,9002056億8286万+23.02%-0.67
12/15360360336342-3.66%24,461,6002056億8286万+25.27%-0.67
12/14361369347355-1.11%35,057,5002135億122万+32.96%-0.69
12/13324367315359+12.19%81,558,2002159億687万+37.55%-0.7
12/12319331306320+2.89%25,959,9001924億5180万+25.49%-0.62
12/09305313298311+4.36%22,301,9001870億3910万+24.4%-0.61
12/08310315290298-0.33%26,029,0001792億2074万+21.63%-0.58
12/07288304287299+5.65%26,312,5001798億2215万+24.07%-0.58
12/06269284268283+6.39%21,860,6001701億9956万+18.91%-0.55
12/05264266260266-0.37%6,410,8001599億7556万+13.19%-0.52
12/02264267260267+0.38%6,233,9001605億7697万+15.09%-0.52
12/01270271265266+0.38%16,020,0001599億7556万+15.65%-0.52
11/30255266254265+3.92%12,607,4001593億7415万+16.74%-0.52
11/29253257249255-2.3%16,197,6001533億6003万+13.33%-0.5
11/28265266255261-2.61%11,345,3001569億6850万+16.52%-0.51
11/25268275262268+0.37%16,499,6001611億7838万+20.72%-0.52
11/24254269252267+6.8%18,593,4001605億7697万+21.92%-0.52
11/22251252247250-0.4%6,337,0001503億5297万+15.74%-0.49
11/21250255244251+1.62%15,313,5001509億5438万+17.29%-0.49
11/18253257246247-0.8%13,494,2001485億4873万+17.06%-0.48
11/17245253241249+5.06%22,546,8001497億5156万+19.71%-0.49
11/16246247232237-2.07%14,401,4001425億3462万+15.61%-0.46
11/15237244230242+2.98%18,505,1001455億4167万+19.21%-0.47
11/14219235218235+7.31%19,315,7001413億3179万+17.5%-0.46
11/11219221212219+2.82%20,364,6001317億920万+11.17%-0.43
11/10205218204213+11.52%23,369,2001281億73万+9.23%-0.42
11/09213214186191-7.73%17,471,6001148億6967万-0.52%-0.37
11/08206210204207+0.49%10,920,3001244億9226万+8.38%-0.4
11/07199207197206+8.99%15,376,4001238億9085万+8.99%-0.4
11/04191193186189-4.06%10,341,4001136億6684万+1.07%-0.37