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
03/31529534515515-1.34%4,925,8006631億2227万-11.51%5.20.59
03/30525528521522-1.14%4,215,9006789億2158万-10.92%5.30.61
03/29534535524528-1.68%4,547,0006867億2528万-10.51%5.360.61
03/28536542535537+1.32%5,749,7006984億3082万-9.6%5.450.62
03/27529531525530-1.67%4,565,9006893億2651万-11.22%5.380.61
03/24530548530539+1.32%5,132,5007010億3205万-10.17%5.470.63
03/23540541530532-1.85%7,620,1006919億2774万-11.92%5.40.62
03/22547553538542-4.07%8,072,0007049億3390万-10.71%5.50.63
03/21571574564565-2.42%6,787,6007348億4807万-7.38%5.740.66
03/17585586579579-1.7%7,565,3007530億5670万-5.39%5.880.67
03/16590594585589-1.83%6,653,4007660億6286万-4.07%5.980.68
03/15604605598600-1.8%5,732,0007803億6963万-2.44%6.090.7
03/14618621608611-1.93%5,428,7007946億7641万-0.81%6.20.71
03/13625628621623-0.8%3,585,0008102億8380万+1.3%6.320.72
03/10625630619628+0.48%6,371,6008167億8688万+2.28%6.380.73
03/09625627622625+0.16%3,444,7008128億8504万+1.96%6.340.72
03/08626628621624-0.48%4,784,2008115億8442万+1.96%6.330.72
03/07625630621627+0.16%4,432,7008154億8627万+2.62%6.370.73
03/06610632607626+2.12%5,356,0008141億8565万+2.79%6.350.73
03/03611617610613+0.33%5,694,1007972億7764万+0.66%6.220.71
03/02620623609611+1.5%3,943,6007946億7641万+0.16%6.20.71
03/01604609598602+0.67%3,335,3007829億7087万-1.31%6.110.7
02/28594602593598+1.18%4,675,4007777億6840万-1.81%6.070.69
02/27598604588591-2.31%5,609,6007686億6409万-2.64%60.69
02/24605616600605-1.47%5,527,3007868億7271万-0.17%6.140.7
02/23615615602614-0.16%3,184,2007985億7826万+1.32%6.230.71
02/22625627614615-0.81%3,504,9007998億7887万+1.82%6.240.71
02/21610620609620+0.98%3,006,6008063億8196万+2.99%6.290.72
02/206066175996140%2,785,4007985億7826万+2.33%6.230.71
02/17617622608614-1.76%3,870,8007985億7826万+2.68%6.230.71
02/16616628616625+0.97%4,472,8008128億8504万+4.87%6.340.72
02/15618626616619+1.81%4,365,6008050億8134万+4.21%6.280.72
02/14628631607608-3.18%4,074,5007907億7456万+2.7%6.170.71
02/136366426246280%5,184,9008167億8688万+6.26%6.380.73
02/10618630611628+4.49%5,161,9008167億8688万+6.62%6.380.73
02/09613617601601-3.53%6,145,7007816億7025万+2.39%6.10.7
02/08612623610623+2.98%5,201,3008102億8380万+6.31%6.320.72
02/07593609589605+1.34%4,733,6007868億7271万+3.6%6.140.7
02/06618618596597-0.5%4,987,4007764億6779万+2.58%6.060.69
02/03585612579600+3.45%5,436,4007803億6963万+3.27%6.090.7
02/02599600577580-3.17%3,628,2007543億5731万+0.17%5.890.67
02/01590601585599+0.17%3,219,2007790億6902万+3.45%6.080.69
01/31605610597598-4.01%6,390,7007777億6840万+3.46%6.070.69
01/30621625616623-0.64%4,066,9008102億8380万+7.97%6.320.72
01/27615637615627+3.29%8,065,9008154億8627万+9.04%6.370.73
01/26590609589607+5.02%5,290,9007894億7395万+5.93%6.160.7
01/25577580572578+3.21%3,552,4007517億5608万+0.87%5.870.67
01/24566566555560-1.75%2,362,3007283億4499万-2.27%5.680.65
01/23577584570570-2.73%3,211,6007413億5115万-0.52%5.790.66
01/20581591576586+0.86%4,181,1007621億6101万+2.09%5.950.68
01/19578582574581+3.2%4,400,5007556億5793万+1.4%5.90.67
01/18556565533563-0.18%8,154,6007322億4684万-1.92%5.720.65
01/17563568552564-0.18%3,053,1007335億4746万-1.91%5.730.65
01/16569574561565-1.74%3,509,8007348億4807万-1.74%5.740.66
01/13571579569575+0.52%3,156,6007478億5423万+0.17%5.840.67
01/12580583568572+0.18%4,374,1007439億5238万-0.17%5.810.66
01/11562574562571+1.6%2,893,0007426億5177万-0.17%5.80.66
01/10578578561562-2.77%4,690,7007309億4622万-1.4%5.710.65
01/06574580566578-0.52%3,096,9007517億5608万+1.58%5.870.67
01/05583588574581-0.34%2,707,8007556億5793万+2.47%5.90.67
01/04567584566583+3.55%4,328,4007582億5916万+3.37%5.920.68
2016
12/30558566556563+0.18%2,631,0007322億4684万+0.36%5.720.65
12/29569569557562-1.4%2,876,2007309億4622万+0.54%5.710.65
12/28570572564570+0.53%2,428,7007413億5115万+2.15%5.790.66
12/275605725575670%3,136,9007374億4930万+1.8%5.760.66
12/26573574566567-1.05%2,002,4007374億4930万+2.16%5.760.66
12/22577578564573-0.35%4,009,4007452億5300万+3.62%5.820.66
12/21578583573575-0.69%3,498,0007478億5423万+4.36%5.840.67
12/20586586574579-1.03%2,761,8007530億5670万+5.66%5.880.67
12/19590591582585-1.35%3,677,3007608億6039万+7.34%5.940.68
12/16584594579593+3.13%7,615,0007712億6532万+9.61%6.020.69
12/155845905725750%4,245,4007478億5423万+7.08%5.840.67
12/14584584569575-1.03%3,788,9007478億5423万+8.08%5.840.67
12/13568583564581+1.22%4,877,3007556億5793万+9.83%5.90.67
12/12595598567574-4.33%12,150,8007465億5362万+9.33%5.830.67
12/09597602586600+3.99%10,840,4007803億6963万+15.38%6.090.7
12/08572578564577+2.12%5,137,3007504億5546万+12.04%5.860.67
12/07556566554565+2.54%5,390,0007348億4807万+10.57%5.740.66
12/06547551542551+1.85%5,951,6007166億3945万+8.46%5.590.64
12/05537547537541-1.46%3,233,6007036億3329万+6.92%5.490.63
12/02534553533549+2.43%6,923,0007140億3821万+9.15%5.570.64
12/01534547527536+1.9%6,542,2006971億3021万+7.2%5.440.62
11/30518526516526+1.94%14,147,7006841億2405万+5.62%5.340.61
11/29509518504516-0.19%5,158,9006711億1788万+4.24%5.240.6
11/28501519498517+2.58%6,557,9006724億1850万+4.87%5.250.6
11/25529530494504-4.36%10,741,0006555億1049万+2.65%5.120.58
11/24535535517527-0.94%7,916,9006854億2466万+7.77%5.350.61
11/22527533523532+0.76%5,093,8006919億2774万+9.47%5.40.62
11/21526530517528+1.54%4,779,2006867億2528万+9.54%5.360.61
11/185305465185200%5,302,7006763億2035万+8.56%5.280.6
11/17514521502520-0.76%6,047,8006763億2035万+9.47%5.280.6
11/16510527509524+5.65%7,848,6006815億2281万+11.02%5.320.61
11/15504513490496-1.59%5,703,4006451億556万+5.76%5.040.58
11/14515515497504+0.8%6,482,6006555億1049万+7.69%5.120.58
11/11515523497500+0.6%7,667,3006503億803万+7.3%5.080.58
11/10498510485497+10.44%8,410,1006464億618万+7.11%5.050.58
11/09488500444450-7.02%8,560,3005852億7722万-2.6%4.570.52
11/08483490478484+1.47%4,560,8006294億9817万+4.99%4.910.56
11/07476482471477+2.58%4,366,8006203億9386万+3.92%4.840.55
11/04465469459465-1.06%4,155,0006047億8647万+1.31%4.720.54