株価チャート

2016/11/02~2017/03/31

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
03/31570570563566-0.35%3,000117億964万-1.05%10.20.41
03/30571573568568-0.53%800117億5102万-0.7%10.240.41
03/29571571568571-1.04%500118億1309万0%10.290.41
03/28570585570577+1.58%9,100119億3722万+1.05%10.40.42
03/27564568562568+0.71%14,300117億5102万-0.53%10.240.41
03/24562564562564-0.35%800116億6827万-1.05%10.160.41
03/23562579562566+0.71%15,000117億964万-0.53%10.20.41
03/22562562554562-0.88%4,400116億2689万-1.23%10.130.41
03/21568568563567+0.89%1,500117億3033万-0.18%10.220.41
03/17565565560562-0.18%10,200116億2689万-0.88%10.130.41
03/165625645585630%4,200116億4758万-0.71%10.150.41
03/15569569563563-1.05%2,000116億4758万-0.53%10.150.41
03/145705705605690%8,000117億7171万+0.71%10.250.41
03/13582582565569-2.23%7,900117億7171万+0.89%10.250.41
03/10584587579582-0.34%8,300120億4066万+3.37%10.490.42
03/09585589583584+0.34%5,400120億8204万+3.91%10.520.42
03/08580582580582-0.34%1,500120億4066万+3.74%10.490.42
03/075845855825840%2,900120億8204万+4.47%10.520.42
03/06590590582584+0.34%3,800120億8204万+4.66%10.520.42
03/03575582575582+1.04%6,200120億4066万+4.68%10.490.42
03/02575576570576+1.05%1,800119億1653万+3.78%10.380.42
03/015705715705700%400117億9240万+2.89%10.270.41
02/28575575568570-0.87%2,100117億9240万+3.26%10.270.41
02/27572578572575+0.52%7,800118億9584万+4.36%10.360.42
02/24564572562572+1.6%10,500118億3377万+4%10.310.41
02/23563564559563+0.18%11,600116億4758万+2.74%10.150.41
02/22565565562562-0.18%1,000116億2689万+2.55%10.130.41
02/215635675625630%3,900116億4758万+2.93%10.150.41
02/20563565557563+1.81%9,700116億4758万+3.11%10.150.41
02/17550553550553+0.55%800114億4069万+1.28%9.970.4
02/16552555550550+0.36%1,900113億7863万+0.92%9.910.4
02/15547548547548+0.18%300113億3725万+0.55%9.880.4
02/14550550545547-0.55%6,300113億1656万+0.37%9.860.4
02/13549550544550+0.73%9,700113億7863万+1.1%9.910.4
02/10545546545546+0.37%3,100112億9588万+0.37%9.840.4
02/09545545544544-0.91%1,600112億5450万+0.18%9.80.39
02/08542549540549+1.67%13,200113億5794万+1.1%9.890.4
02/07545546540540-0.92%700111億7174万-0.37%9.730.39
02/065455455455450%2,300112億7519万+0.55%9.820.39
02/03545560545545-0.91%4,900112億7519万+0.74%9.820.39
02/02551551541550-0.36%2,600113億7863万+1.66%9.910.4
02/01537552537552+1.1%5,900114億2001万+2.22%9.950.4
01/31550557542546-0.91%3,100112億9588万+1.3%9.840.4
01/30542555542551+1.66%3,000113億9932万+2.23%9.930.4
01/275425425425420%3,600112億1312万+0.74%9.770.39
01/26542544542542+1.69%4,700112億1312万+0.74%9.770.39
01/25534539531533-1.11%3,900110億2693万-0.74%9.60.39
01/23543543539539-0.92%300111億5106万+0.37%9.710.39
01/205445445445440%400112億5450万+1.49%9.80.39
01/19539544539544+0.18%500112億5450万+1.49%9.80.39
01/18542544538543-0.18%3,500112億3381万+1.5%9.790.39
01/17540544540544-0.18%2,800112億5450万+1.68%9.80.39
01/16541545540545-0.55%4,100112億7519万+2.06%9.820.39
01/13550550548548+0.74%1,200113億3725万+2.81%9.880.4
01/12549549544544-1.09%1,400112億5450万+2.45%9.80.39
01/11534550534550+2.42%11,400113億7863万+3.77%9.910.4
01/10536537535537+0.19%3,600111億968万+1.32%9.680.39
01/065355385355360%900110億8899万+1.32%9.660.39
01/05536536536536+0.56%1,000110億8899万+1.52%9.660.39
01/04529534529533+0.38%1,500110億2693万+1.14%9.60.39
2016
12/30528533527531+0.57%2,100109億8555万+0.95%9.570.38
12/29531531526528-0.56%2,800109億2348万+0.57%9.510.38
12/28535535531531-0.75%1,200109億8555万+1.34%9.570.38
12/275355365345350%13,800110億6830万+2.29%9.640.39
12/265355355355350%500110億6830万+2.49%9.640.39
12/225345355255350%42,800110億6830万+2.69%9.640.39
12/21529536529535+1.33%2,100110億6830万+2.88%9.640.39
12/20534540525528-0.56%4,200109億2348万+1.93%9.510.38
12/195265315265310%700109億8555万+2.71%9.570.38
12/165315355255310%3,400109億8555万+2.91%9.570.38
12/15523531521531+0.95%9,100109億8555万+3.31%9.570.38
12/14533533525526-0.94%5,300108億8211万+2.73%9.480.38
12/13534536531531-0.38%5,800109億8555万+3.91%9.570.38
12/12534536532533+0.57%1,900110億2693万+4.72%9.60.39
12/09525530524530+1.15%4,400109億6486万+4.54%9.550.38
12/08518531518524+1.16%4,800108億4073万+3.56%9.440.38
12/07517518514518+0.19%3,300107億1660万+2.57%9.330.38
12/065175195095170%3,100106億9591万+2.58%9.320.37
12/05522524516517-0.96%4,300106億9591万+2.58%9.320.37
12/02535535522522-2.43%6,000107億9935万+3.78%9.410.38
12/01528563522535+5.31%136,900110億6830万+6.36%9.640.39
11/30510510508508-0.39%600105億971万+1.4%9.150.37
11/295145145105100%1,400105億5109万+1.8%9.190.37
11/285095145095100%4,300105億5109万+1.8%9.190.37
11/255105105105100%2,900105億5109万+2%9.190.37
11/24512512503510+0.2%4,300105億5109万+2%9.190.37
11/225095105045090%1,900105億3040万+1.8%9.170.37
11/21506509505509+0.2%7,600105億3040万+2%9.170.37
11/18509509503508+0.79%5,300105億971万+1.8%9.150.37
11/17502506501504+0.4%4,300104億2696万+1%9.080.36
11/16502505500502+0.4%6,800103億8558万+0.8%9.050.36
11/15499501498500+0.2%3,400103億4421万+0.4%9.010.36
11/14498500498499+0.2%11,200103億2352万+0.2%8.990.36
11/11497498496498+0.2%1,700103億283万0%8.970.36
11/10493497492497+2.47%19,300102億8214万-0.2%8.960.36
11/09488491483485+0.41%3,200100億3388万-2.61%8.740.35
11/084834854784830%5,60099億9250万-3.21%8.70.35
11/07486490480483-0.41%8,70099億9250万-3.4%8.70.35
11/04492497482485-2.41%15,800100億3388万-3.19%8.740.35
11/02500500497497-0.6%300102億8214万-0.8%8.960.36