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
03/31649655649650+0.46%5,500104億7680万-1.07%9.660.91
03/30654654647647+0.31%7,400104億2845万-1.52%9.620.91
03/29640648640645-1.07%14,200103億9621万-1.98%9.590.91
03/28650658648652+0.31%22,400105億904万-0.91%9.690.92
03/27661663649650-1.52%17,100104億7680万-1.22%9.660.91
03/24657664649660-0.45%28,300106億3798万+0.3%9.810.93
03/23662668660663+0.15%12,300106億8634万+0.76%9.850.93
03/22669669662662-1.05%12,000106億7022万+0.76%9.840.93
03/21671676669669-0.3%45,900107億8305万+1.98%9.940.94
03/17669671665671+1.05%25,000108億1528万+2.44%9.970.94
03/16660670658664+1.07%22,700107億246万+1.53%9.870.93
03/15662663657657-0.76%5,400105億8963万+0.61%9.770.92
03/14664665660662-0.3%7,300106億7022万+1.38%9.840.93
03/13662670660664+0.3%13,300107億246万+2%9.870.93
03/10655662653662+1.07%20,400106億7022万+1.85%9.840.93
03/09656656653655+0.15%15,700105億5739万+0.92%9.740.92
03/08656657654654-0.3%12,400105億4128万+0.93%9.720.92
03/07654656652656+0.46%5,800105億7351万+1.39%9.750.92
03/06657657651653-0.31%6,800105億2516万+1.08%9.710.92
03/03653655650655+0.31%13,500105億5739万+1.55%9.740.92
03/02655656643653-0.31%30,400105億2516万+1.24%9.710.92
03/01657657652655-0.3%5,100105億5739万+1.71%9.740.92
02/28653660650657+0.61%10,200105億8963万+2.18%9.770.92
02/27652655649653-0.31%14,100105億2516万+1.71%9.710.92
02/24657659650655-0.15%14,200105億5739万+2.18%9.740.92
02/23655656654656+0.15%3,300105億7351万+2.5%9.750.92
02/226556586536550%8,600105億5739万+2.5%9.740.92
02/216526556496550%14,200105億5739万+2.66%9.740.92
02/20650655648655+0.77%13,300105億5739万+2.99%9.740.92
02/17649650648650+0.31%12,800104億7680万+2.36%9.660.91
02/16648649648648-0.15%11,600104億4457万+2.05%9.630.91
02/15649649645649+0.31%5,400104億6068万+2.37%9.650.91
02/14646648644647+0.15%4,000104億2845万+2.05%9.620.91
02/13643646639646+0.47%14,000104億1233万+2.05%9.60.91
02/10642645641643+0.31%21,300103億6398万+1.58%9.560.9
02/09634641634641+1.1%7,300103億3174万+1.42%9.530.9
02/086356386326340%9,100102億1891万+0.48%9.420.89
02/07633637632634+0.16%9,600102億1891万+0.63%9.420.89
02/066356386336330%5,000102億279万+0.48%9.410.89
02/03634635632633+0.16%4,800102億279万+0.64%9.410.89
02/02632638632632-0.32%11,000101億8668万+0.48%9.390.89
02/01630634630634+0.63%9,600102億1891万+0.96%9.420.89
01/31633636630630-0.63%11,700101億5444万+0.48%9.360.88
01/30636636631634+0.16%10,400102億1891万+1.28%9.420.89
01/27633638628633+0.8%22,100102億279万+1.28%9.410.89
01/26630639627628-0.63%22,800101億2220万+0.48%9.330.88
01/25628633626632+0.32%9,000101億8668万+1.12%9.390.89
01/24629630626630+0.64%4,800101億5444万+0.96%9.360.88
01/23630632626626-0.95%10,500100億8997万+0.32%9.30.88
01/20631639631632-0.16%8,900101億8668万+1.44%9.390.89
01/19635637631633+0.8%7,400102億279万+1.77%9.410.89
01/18624628623628+0.8%5,000101億2220万+0.96%9.330.88
01/17633634622623-1.74%48,700100億4161万+0.32%9.260.87
01/16638638633634-0.63%7,900102億1891万+2.09%9.420.89
01/13631638631638+0.95%6,500102億8338万+2.9%9.480.9
01/12639640632632-0.47%16,400101億8668万+2.1%9.390.89
01/11631637631635+0.47%18,200102億3503万+2.75%9.440.89
01/10631635630632+0.48%10,500101億8668万+2.6%9.390.89
01/06624630621629+1.13%27,300101億3832万+2.28%9.350.88
01/056226266226220%22,600100億2549万+1.3%9.250.87
01/04621622618622+0.16%22,300100億2549万+1.3%9.250.87
2016
12/30620621617621+0.49%4,600100億938万+1.31%9.230.87
12/29619619616618-0.48%12,20099億6102万+0.98%9.190.87
12/28617621616621+0.65%20,100100億938万+1.64%9.230.87
12/27613617611617+0.65%18,20099億4490万+1.15%9.170.87
12/26614615609613-0.33%28,10098億8043万+0.66%9.110.86
12/22609615607615+1.32%18,10099億1267万+0.99%9.140.86
12/21614617606607-1.14%44,90097億8372万-0.16%9.020.85
12/20610619609614-0.97%58,10098億9655万+1.15%9.130.86
12/19620621618620+0.16%14,80099億9326万+2.14%9.220.87
12/16621622619619-0.32%6,90099億7714万+2.15%9.20.87
12/15618621618621+0.49%21,000100億938万+2.64%9.230.87
12/14618619616618+0.32%10,70099億6102万+2.49%9.190.87
12/13616618615616+0.33%14,90099億2879万+2.33%9.160.86
12/12615616613614+0.33%15,70098億9655万+1.99%9.130.86
12/09611614609612-0.16%13,00098億6431万+1.83%9.10.86
12/086136136116130%11,60098億8043万+2.17%9.110.86
12/07611613609613+0.49%8,80098億8043万+2.17%9.110.86
12/066106116096100%4,60098億3208万+1.84%9.070.86
12/05607611607610+0.66%6,70098億3208万+2.01%9.070.86
12/026066106056060%17,20097億6760万+1.34%9.010.85
12/01605610604606+0.17%30,10097億6760万+1.34%9.010.85
11/30605607603605+0.33%8,10097億5149万+1.34%8.990.85
11/29608608603603-0.66%14,10097億1925万+1.01%8.960.85
11/28604611601607+1.17%15,50097億8372万+1.68%9.020.85
11/25600608599600+0.5%26,60096億7089万+0.5%8.920.84
11/245976075975970%62,70096億2254万-0.17%8.870.84
11/225975995955970%11,70096億2254万-0.17%8.870.84
11/215965985955970%12,90096億2254万-0.17%8.870.84
11/18597597595597+0.17%14,40096億2254万-0.33%8.870.84
11/17596599593596+0.17%24,50096億642万-0.5%8.860.84
11/16596598595595-0.17%7,40095億9030万-0.67%8.840.84
11/15599599593596-0.33%13,20096億642万-0.67%8.860.84
11/14595598595598+0.5%5,50096億3866万-0.33%8.890.84
11/115975975955950%10,20095億9030万-0.83%8.840.84
11/10596597593595+1.19%8,00095億9030万-1%8.840.84
11/09595596585588-0.84%25,80094億7748万-2.16%8.740.83
11/08595597593593-0.5%11,00095億5807万-1.5%8.810.83
11/07598598593596+0.34%13,20096億642万-1%8.860.84
11/04596596593594-0.34%20,50095億7419万-1.49%8.830.83