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
03/31576577557557-2.96%707,100635億201万-2.79%11.50.79
03/30575581572574-0.17%515,600654億4013万0%11.850.81
03/29566576563575+1.95%384,100655億5414万+0.17%11.870.81
03/28557566556564+2.55%431,600643億6万-1.74%11.640.8
03/27549553546550-1.61%239,300627億396万-4.01%11.350.78
03/24557563551559+1.45%241,100637億3003万-2.61%11.540.79
03/23555557550551-1.25%371,500628億1797万-4.17%11.370.78
03/22566570558558-3.13%290,400636億1602万-2.96%11.520.79
03/21580582576576-1.71%317,500656億6815万+0.17%11.890.82
03/17585587581586+0.17%409,300668億822万+2.27%12.090.83
03/165795865775850%409,000666億9421万+2.27%12.070.83
03/155845875795850%181,900666億9421万+2.81%12.070.83
03/14592592577585-0.17%250,400666億9421万+3.36%12.070.83
03/13587590584586-1.18%320,000668億822万+4.09%12.090.83
03/10599602588593-0.17%471,200676億627万+5.7%12.240.84
03/09585597583594+2.41%530,300677億2028万+6.45%12.260.84
03/08575582574580+1.22%305,100661億2418万+4.69%11.970.82
03/07581583573573-1.72%239,200653億2613万+3.8%11.830.81
03/06580589580583+0.87%233,900664億6620万+6.19%12.030.83
03/03579584575578+0.17%253,400658億9616万+5.67%11.930.82
03/02579587575577+1.41%219,700657億8216万+6.07%11.910.82
03/01566570560569-0.18%360,800648億7010万+4.98%11.740.81
02/28566581566570+1.79%470,700649億8410万+5.75%11.760.81
02/27560563553560-0.88%229,300638億4403万+4.48%11.560.79
02/24568572562565-0.53%201,900644億1407万+5.81%11.660.8
02/23571571563568-0.53%179,400647億5609万+6.77%11.720.8
02/22575575568571-0.35%167,500650億9811万+7.74%11.790.81
02/21564573560573+1.96%194,200653億2613万+8.73%11.830.81
02/20562566559562-0.71%186,400640億7205万+7.05%11.60.8
02/17559569552566-0.53%315,600645億2808万+8.22%11.680.8
02/16564578557569+0.35%613,400648億7010万+9.21%11.740.81
02/15558577557567+3.28%712,200646億4208万+9.25%11.70.8
02/14609609546549+1.48%1,180,800625億8995万+5.98%11.330.78
02/135415435365410%400,600616億7790万+4.64%11.170.77
02/10519541515541+4.44%645,100616億7790万+4.64%11.170.77
02/095125205125180%300,000590億5573万+0.19%10.690.73
02/08512521511518+1.17%177,000590億5573万+0.19%10.690.73
02/07516517511512-1.54%220,300583億7169万-0.97%10.570.72
02/06524526515520+0.39%225,300592億8374万+0.58%10.730.74
02/03512525512518+1.57%422,300590億5573万+0.19%10.690.73
02/02522525508510-1.73%327,100581億4367万-1.35%10.530.72
02/01509522506519+1.17%370,000591億6974万+0.19%10.710.73
01/31508516508513-0.39%345,100584億8569万-0.97%10.590.73
01/30518519509515-0.19%311,000587億1371万-0.77%10.630.73
01/27514519510516+1.38%386,200588億2772万-0.77%10.650.73
01/26511512505509+0.79%324,400580億2966万-2.49%10.510.72
01/25506509499505+1.41%414,400575億7364万-3.44%10.420.71
01/24497504494498-1.58%485,700567億7559万-5.14%10.280.71
01/23507509499506-1.36%306,400576億8764万-3.98%10.440.72
01/20511516506513-0.19%331,500584億8569万-2.84%10.590.73
01/19516517508514+0.78%201,000585億9970万-2.65%10.610.73
01/18503511495510+0.59%307,500581億4367万-3.59%10.530.72
01/17515515506507-2.12%406,300578億165万-4.34%10.460.72
01/16524527511518-1.52%310,500590億5573万-2.26%10.690.73
01/13518529518526+0.57%336,500599億6779万-0.57%10.860.74
01/12527529518523-1.13%299,800596億2577万-0.95%10.790.74
01/115305325255290%342,900603億981万+0.38%10.920.75
01/105245345215290%289,800603億981万+0.57%10.920.75
01/06534536524529-2.04%451,700603億981万+0.76%10.920.75
01/05535542532540+0.56%673,400615億6389万+3.25%11.150.76
01/04526538525537+4.07%588,200612億2187万+2.87%11.080.76
2016
12/30510517504516+0.78%362,900588億2772万-0.77%10.650.73
12/29517517509512-1.92%307,200583億7169万-1.35%10.570.72
12/28517523508522+0.97%312,700595億1176万+0.77%10.770.74
12/27516523511517+0.39%415,900589億4172万+0.19%10.670.73
12/26536536514515-3.2%514,100587億1371万0%10.630.73
12/22538538528532-1.12%388,100606億5183万+3.91%10.980.75
12/21547549534538-1.82%454,200613億3587万+5.7%11.10.76
12/205455495415480%250,900624億7595万+8.3%11.310.78
12/19550550542548-0.72%250,800624億7595万+8.95%11.310.78
12/16550554546552+1.47%312,000629億3197万+10.84%11.390.78
12/15542551539544+0.55%447,300620億1992万+10.12%11.230.77
12/14535543533541+1.69%335,800616億7790万+10.63%11.170.77
12/135305345225320%238,400606億5183万+9.47%10.980.75
12/12533538525532-0.19%391,600606億5183万+9.92%10.980.75
12/09534535521533+0.57%362,100607億6584万+10.58%110.75
12/08511531511530+4.54%492,200604億2382万+10.19%10.940.75
12/07503513503507+1%335,300578億165万+5.63%10.460.72
12/06500505496502+1.41%370,600572億3161万+4.58%10.360.71
12/05500500493495-2.17%286,500564億3356万+2.91%10.220.7
12/02497507493506+1.81%434,500576億8764万+5.2%10.440.72
12/01507507495497-0.4%300,800566億6158万+3.54%10.260.7
11/30495500488499+1.42%437,000568億8959万+3.96%10.30.71
11/29495497487492-1.4%497,800560億9154万+2.29%10.150.7
11/28503503492499-0.8%425,700568億8959万+3.74%10.30.71
11/25491506491503+3.71%752,300573億4562万+4.57%10.380.71
11/24488489481485+0.62%371,100552億9349万+1.25%10.010.69
11/22482486474482+0.21%544,700549億5147万+0.63%9.950.68
11/21481486476481+1.48%460,900548億3746万+0.42%9.930.68
11/18459477458474+4.41%493,100540億3941万-1.04%9.780.67
11/17451456447454-0.44%380,400517億5927万-5.02%9.370.64
11/16462462453456-0.22%458,800519億8728万-4.8%9.410.65
11/15461465454457-1.08%366,400521億129万-4.79%9.430.65
11/14451464450462+3.82%425,300526億7133万-3.95%9.540.65
11/11449458439445+0.23%779,100507億3320万-7.48%9.180.63
11/10438448436444+5.21%1,175,300506億1920万-7.88%9.160.63
11/09470476412422-6.84%1,313,800481億1104万-12.45%8.710.6
11/08487503437453-8.48%1,262,700516億4526万-6.21%9.350.64
11/07493499489495+2.06%673,100564億3356万+2.7%10.220.7
11/04486489481485-2.41%358,800552億9349万+1.04%10.010.69