株価チャート

2016/10/31～2017/03/28

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
03/28978995978994+2.05%74,600359億1401万+1.64%-0.44
03/27982986968974-1.22%41,800351億9139万-0.2%-0.43
03/24969990967986+0.1%68,100356億2496万+1.23%-0.44
03/23975988973985+1.65%44,700355億8883万+1.23%-0.44
03/22971988967969-2.12%34,900350億1074万-0.21%-0.43
03/21968993968990+1.12%48,800357億6948万+2.17%-0.44
03/17978987967979+0.2%41,900353億7204万+1.24%-0.44
03/16957977951977+1.66%38,700352億9978万+1.24%-0.44
03/15983989959961-2.73%59,600347億2169万-0.21%-0.43
03/14987992979988+0.1%27,400356億9722万+2.81%-0.44
03/13979990975987+0.61%31,800356億6109万+3.13%-0.44
03/10995995976981-0.41%61,900354億4431万+2.94%-0.44
03/09975985965985+1.03%38,100355億8883万+3.79%-0.44
03/08961975961975+0.93%39,500352億2752万+3.17%-0.43
03/07976985966966-1.33%18,100349億234万+2.55%-0.43
03/06989991978979-1.61%44,900353億7204万+4.15%-0.44
03/039899959879950%48,000359億5014万+6.19%-0.44
03/02995995982995+1.43%62,800359億5014万+6.53%-0.44
03/01979983968981+1.13%40,100354億4431万+5.37%-0.44
02/28983994963970-1.22%75,300350億4687万+4.64%-0.43
02/27948983948982+3.26%103,900354億8044万+6.28%-0.44
02/24962963933951-0.94%47,700343億6038万+3.26%-0.42
02/23970971951960-1.03%25,400346億8556万+4.35%-0.43
02/22969970955970+0.83%46,300350億4687万+5.66%-0.43
02/21954962943962+1.26%46,500347億5782万+5.02%-0.43
02/20938952935950+1.39%28,800343億2425万+3.94%-0.42
02/17943943931937-0.95%27,800338億5455万+2.63%-0.42
02/16953956942946+0.21%51,000341億7973万+3.5%-0.42
02/15932950932944+2.05%44,400341億747万+3.4%-0.42
02/14943972921925-1.07%85,100334億2098万+1.2%-0.41
02/139369439319350%43,300337億8229万+2.19%-0.42
02/10928944922935+2.19%67,300337億8229万+2.07%-0.42
02/09916927915915+0.44%54,500330億5967万-0.22%-0.41
02/08895915883911+2.47%88,000329億1515万-0.87%-0.41
02/07881895879889+0.91%72,100321億2027万-3.26%-0.4
02/06890897872881-0.23%97,700318億3123万-4.45%-0.39
02/03881892877883+0.34%74,600319億349万-4.54%-0.39
02/02904904877880-3.08%104,000317億9510万-5.07%-0.39
02/019019098989080%54,300328億676万-2.37%-0.4
01/31907915900908-0.87%58,400328億676万-2.47%-0.4
01/30929933910916-1.19%37,500330億9580万-1.82%-0.41
01/27911928908927+2.21%83,600334億9324万-0.86%-0.41
01/26898908892907+1.8%60,500327億7063万-3.2%-0.4
01/25900903885891+0.22%63,500321億9253万-5.21%-0.4
01/24903909881889-1.77%81,900321億2027万-5.83%-0.4
01/23916920905905-1.2%37,200326億9837万-4.54%-0.4
01/20930931914916-1.29%47,600330億9580万-3.68%-0.41
01/19930938922928+1.31%74,800335億2937万-2.83%-0.41
01/18911922906916+0.55%61,400330億9580万-4.38%-0.41
01/17934934911911-2.46%73,100329億1515万-5.2%-0.41
01/16942951933934-0.95%53,600337億4616万-3.11%-0.42
01/13931943928943+0.53%69,300340億7134万-2.28%-0.42
01/12937954932938-1.47%107,800338億9068万-2.9%-0.42
01/11964964950952-0.63%31,700343億9651万-1.65%-0.42
01/10958963949958+0.42%102,500346億1330万-1.03%-0.43
01/06947959946954-0.31%66,800344億6877万-1.45%-0.43
01/05977977953957-1.14%113,500345億7717万-1.24%-0.43
01/04939969939968+5.22%95,200349億7461万-0.21%-0.43
2016
12/30945972920920-3.46%212,100332億4033万-5.35%-0.41
12/29953958945953-0.31%68,300344億3264万-2.26%-0.42
12/28945958944956+1.16%45,300345億4104万-2.15%-0.43
12/27938946932945+0.21%82,500341億4360万-3.47%-0.42
12/26955960941943-0.95%59,600340億7134万-3.87%-0.42
12/22941958938952+1.28%65,700343億9651万-3.05%-0.42
12/21970976939940-2.99%142,300339億6294万-4.18%-0.42
12/20989992966969-1.92%103,500350億1074万-1.12%-0.43
12/19962999962988+1.75%119,700356億9722万+1.23%-0.44
12/16993999970971-2.22%119,600350億8300万0%-0.43
12/151,0031,007983993-0.7%87,100358億7788万+2.69%-0.44
12/149881,0059841,000+1.83%105,300361億3079万+4.17%-0.45
12/139931,001964982-1.7%122,700354億8044万+2.94%-0.44
12/121,0091,021988999-0.2%99,700360億9466万+5.27%-0.45
12/099921,0099911,001+0.3%135,100361億6692万+6.15%-0.45
12/089991,005983998+1.22%175,000360億5853万+6.51%-0.45
12/07965990965986+2.18%93,600356億2496万+5.91%-0.44
12/069659719509650%147,100348億6621万+4.21%-0.43
12/05972984958965-1.23%105,400348億6621万+4.66%-0.43
12/02963981962977+0.51%73,700352億9978万+6.66%-0.44
12/01964981962972+2.97%153,000351億1913万+6.81%-0.43
11/30982988931944-3.97%298,400341億747万+4.42%-0.42
11/29977984973983-0.91%72,300355億1657万+9.34%-0.44
11/281,0011,005983992-1.98%151,200358億4174万+11.09%-0.44
11/251,0051,0161,0041,012+1.4%182,800365億6436万+14.22%-0.45
11/241,0061,009989998-0.2%172,200360億5853万+13.8%-0.45
11/229971,0089721,000-0.4%223,200361億3079万+15.07%-0.45
11/211,0041,0159931,004+1.52%234,500362億7531万+16.34%-0.45
11/189661,000960989+3.24%307,800357億3335万+15.4%-0.44
11/17939965937958+2.9%258,000346億1330万+12.57%-0.43
11/16920934916931+1.97%172,700336億3777万+9.92%-0.42
11/15892913878913+3.51%203,800329億8741万+8.18%-0.41
11/14856888850882+2.56%201,900318億6736万+4.75%-0.39
11/11875875855860-0.35%93,000310億7248万+2.26%-0.38
11/10860870858863+4.48%128,900311億8087万+2.74%-0.38
11/09865874815826-3.62%171,800298億4403万-1.55%-0.37
11/08863878856857-0.23%117,600309億6409万+2.15%-0.38
11/07848863843859+2.02%95,000310億3635万+2.51%-0.38
11/04845847836842-0.82%73,600304億2213万+0.48%-0.38
11/02850856845849-0.93%104,100306億7504万+1.31%-0.38
11/018578598518570%74,500309億6409万+2.39%-0.38
10/31857863855857+0.23%80,600309億6409万+2.51%-0.38