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
03/31671684661672+0.15%47,100330億3167万-2.04%9.160.53
03/30656680656671+1.05%32,200329億8252万-2.19%9.150.52
03/29663671656664-1.63%15,600326億3844万-3.21%9.050.52
03/28657678645675+2.27%50,100331億7914万-1.6%9.20.53
03/27655680647660+0.92%65,000324億4182万-3.79%90.52
03/24647662646654+1.55%52,200321億4690万-4.53%8.920.51
03/23650662637644-2.28%27,500316億5535万-5.71%8.780.5
03/22642660636659+1.07%65,700323億9267万-3.51%8.980.52
03/21656660645652-1.51%67,900320億4859万-4.54%8.890.51
03/17688690658662-4.61%98,700325億4013万-2.93%9.030.52
03/16682700682694+0.58%32,600341億1307万+2.21%9.460.54
03/15693693679690-0.58%47,500339億1645万+2.37%9.410.54
03/14715715677694-2.94%125,000341億1307万+3.74%9.460.54
03/13730732700715-2.05%82,800351億4531万+7.84%9.750.56
03/10730734706730+0.69%73,300358億8262万+11.28%9.950.57
03/09724731713725+0.28%55,600356億3685万+11.88%9.880.57
03/08735738717723-1.23%55,600355億3854万+12.97%9.860.57
03/07735742720732-1.88%109,000359億8093万+15.82%9.980.57
03/06701748701746+6.42%269,200366億6909万+19.74%10.170.58
03/03694703690701+0.72%132,300344億5715万+14.17%9.560.55
03/02694696683696+0.72%108,400342億1138万+14.85%9.490.54
03/01672692663691+3.13%146,500339億6560万+15.55%9.420.54
02/28656671652670+1.21%82,600329億3336万+13.37%9.130.52
02/27679683652662-2.5%89,500325億4013万+13.36%9.030.52
02/24662680659679+2.11%81,500333億7575万+17.68%9.260.53
02/23680680660665-2.06%112,800326億8759万+16.67%9.070.52
02/22663680660679+3.35%184,400333億7575万+20.6%9.260.53
02/21660666650657-0.3%91,600322億9436万+18.17%8.960.51
02/20639660629659+2.81%252,000323億9267万+20.04%8.980.52
02/17611641602641+3.39%122,200315億789万+18.05%8.740.5
02/16631635609620-3.13%105,100304億7565万+15.46%8.450.48
02/15637650637640-0.62%118,700314億5874万+20.3%8.730.5
02/14635644627644+1.58%234,200316億5535万+22.2%8.780.5
02/13610643590634+9.88%327,900311億6381万+21.46%8.640.5
02/10571587569577-2.37%109,000283億6202万+11.82%7.870.45
02/09545598545591+8.44%178,100290億5018万+15.2%8.060.46
02/08536547536545+0.74%43,400267億8908万+7.07%7.430.43
02/07538545538541-0.73%30,800265億9246万+7.13%7.380.42
02/06530545530545+1.68%60,100267億8908万+8.57%7.430.43
02/03526536526536+1.9%53,200263億4669万+7.2%7.310.42
02/025295305215260%36,500258億5515万+5.84%7.170.41
02/01508526506526+3.34%52,800258億5515万+6.48%7.170.41
01/31503513503509-0.78%21,200250億1952万+3.46%6.940.4
01/30505513504513+1.58%31,400252億1614万+4.48%6.990.4
01/275055075005050%9,300248億2291万+3.06%6.890.4
01/26504507500505+0.2%61,300248億2291万+3.27%6.890.4
01/25496504496504+2.23%35,000247億7375万+3.07%6.870.39
01/24499499490493-0.6%11,100242億3306万+1.02%6.720.39
01/23497498495496+0.2%11,300243億8052万+1.64%6.760.39
01/20499499491495-0.8%9,900243億3136万+1.43%6.750.39
01/19494499494499+1.01%10,000245億2798万+2.04%6.80.39
01/184904954844940%21,800242億8221万+1.23%6.740.39
01/17501501491494-0.8%27,500242億8221万+1.23%6.740.39
01/16499500496498+0.4%14,300244億7883万+2.26%6.790.39
01/13499502496496-1.39%12,400243億8052万+2.06%6.760.39
01/12513513497503-2.14%81,000247億2460万+3.71%6.860.39
01/11496516495514+2.8%140,100252億6530万+6.42%7.010.4
01/10502502492500+1.21%50,000245億7714万+3.73%6.820.39
01/06488498488494-0.4%7,900242億8221万+2.92%6.740.39
01/05494497485496+0.61%31,600243億8052万+3.55%6.760.39
01/04465494465493+6.94%41,100242億3306万+3.14%6.720.39
2016
12/30461468459461-0.86%11,600226億6012万-3.35%6.290.36
12/29464469461465-1.69%16,800228億5674万-2.72%6.340.36
12/28461478461473+1.94%10,500232億4997万-1.05%6.450.37
12/27464469452464-0.64%51,700228億758万-2.93%6.330.36
12/26477477456467-1.68%80,000229億5504万-2.3%6.370.37
12/22476478466475-1.66%38,900233億4828万-0.42%6.480.37
12/21488491480483-1.02%29,500237億4151万+1.26%6.590.38
12/20487490480488+0.41%54,100239億8728万+2.74%6.650.38
12/19484490470486+0.21%31,600238億8898万+2.53%6.630.38
12/16488492484485-0.61%40,800238億3982万+2.75%6.610.38
12/15497502485488-1.41%44,500239億8728万+3.83%6.650.38
12/14491496491495-0.4%14,100243億3136万+6.22%6.750.39
12/13498502490497-2.17%58,800244億2967万+6.88%6.780.39
12/12500530499508+2.63%272,500249億7037万+9.48%6.930.4
12/09484495480495+2.91%108,400243億3136万+7.61%6.750.39
12/08480484475481+0.21%33,200236億4320万+5.25%6.560.38
12/07463480463480+3.45%41,600235億9405万+5.49%6.540.38
12/06458466458464+1.31%23,500228億758万+2.43%6.330.36
12/05472472450458-2.14%43,800225億1266万+1.78%6.240.36
12/02475481467468-2.3%20,900230億420万+4.7%6.380.37
12/01470481470479+2.35%58,900235億4490万+7.88%6.530.37
11/304684684594680%32,600230億420万+6.12%6.380.37
11/29460469456468+1.96%22,500230億420万+6.85%6.380.37
11/28473473456459-2.55%44,900225億6181万+5.52%6.260.36
11/25479480465471-1.46%42,500231億5166万+9.03%6.420.37
11/24479482462478+0.21%47,100234億9574万+11.68%6.520.37
11/22465477464477+1.92%33,600234億4659万+12.5%6.50.37
11/21467470460468+1.74%66,400230億420万+11.69%6.380.37
11/18460467458460+1.1%51,100226億1096万+10.84%6.270.36
11/17454458444455-0.44%25,000223億6519万+10.71%6.20.36
11/16459459441457+2.01%47,900224億6350万+12.01%6.230.36
11/154584594444480%29,000220億2111万+10.89%6.110.35
11/14445450443448+2.99%26,600220億2111万+11.72%6.110.35
11/11440440413435-0.68%34,600213億8211万+9.57%5.930.34
11/10440441428438+8.42%27,200215億2957万+11.17%5.970.34
11/09446446399404-10.62%80,200198億5832万+3.59%5.510.32
11/08460460444452-4.24%74,100222億1773万+16.49%6.160.35
11/07450475441472+10.8%183,200232億82万+22.92%6.440.37
11/04419426408426+1.19%43,100209億3972万+12.4%5.810.33