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
03/31975975943943-2.88%77,000669億5300万-1.15%11.210.82
03/30978980969971-1.32%22,800689億4100万+1.89%11.540.84
03/29975987963984-0.4%44,700698億6400万+3.36%11.690.85
03/28959992957988+4.88%94,300701億4800万+3.78%11.740.86
03/27964964936942-3.78%51,200668億8200万-0.63%11.190.82
03/24974981964979+0.51%53,500695億900万+3.49%11.630.85
03/23967982963974+0.72%52,000691億5400万+3.29%11.570.84
03/22963978963967-1.43%59,300686億5700万+2.98%11.490.84
03/21962990962981+1.98%68,100696億5100万+4.81%11.660.85
03/17959967954962-0.21%56,100683億200万+3.22%11.430.83
03/16950966950964+0.31%47,300684億4400万+3.88%11.450.83
03/15950961949961+0.63%50,400682億3100万+4.12%11.420.83
03/14958959946955+0.21%40,700678億500万+4.14%11.350.83
03/13946956936953+0.42%49,600676億6300万+4.38%11.320.83
03/10950950938949+2.15%85,000673億7900万+4.4%11.280.82
03/09935936914929+0.65%53,200659億5900万+2.54%11.040.8
03/089259329139230%53,100655億3300万+2.33%10.970.8
03/07935940917923-1.28%50,500655億3300万+2.56%10.970.8
03/06952952926935-1.79%65,500663億8500万+4.12%11.110.81
03/03948955940952-0.31%40,500675億9200万+6.25%11.310.82
03/02965965948955+0.53%36,800678億500万+6.94%11.350.83
03/01960960936950-0.63%45,400674億5000万+6.74%11.290.82
02/28925967925956+4.25%99,000678億7600万+7.78%11.360.83
02/27933935909917-1.82%49,700651億700万+3.85%10.90.79
02/24930940925934+0.11%39,300663億1400万+5.9%11.10.81
02/23935946928933-0.21%37,000662億4300万+6.14%11.090.81
02/22960963926935-3.91%120,100663億8500万+6.74%11.110.81
02/218951,026890973+8.84%344,600690億8300万+11.58%11.560.84
02/20887897879894-0.11%12,400634億7400万+3.23%10.620.77
02/17892900891895+0.22%32,600635億4500万+3.59%10.640.77
02/16900900888893-0.56%37,500634億300万+3.6%10.610.77
02/15895900883898+2.51%40,700637億5800万+4.42%10.670.78
02/148858938748760%32,700621億9600万+2.22%10.410.76
02/13882899871876+1.04%39,600621億9600万+2.34%10.410.76
02/10847874847867+4.33%48,200615億5700万+1.4%10.30.75
02/09830841829831+0.12%22,000590億100万-2.81%9.870.72
02/08852854824830-2.35%36,700589億3000万-3.15%9.860.72
02/07846861833850-0.47%31,800603億5000万-0.82%10.10.74
02/06866874846854-0.58%32,900606億3400万-0.35%10.150.74
02/03842868833859+2.26%41,500609億8900万+0.12%10.210.74
02/02876876835840-3.78%54,800596億4000万-2.1%9.980.73
02/01862878856873+0.58%29,800619億8300万+1.63%10.370.76
01/31874874854868-1.81%31,100616億2800万+1.05%10.310.75
01/30882887876884-0.67%19,600627億6400万+2.91%10.50.77
01/27893898879890+1.25%40,200631億9000万+3.61%10.580.77
01/26881881866879+0.92%26,600624億900万+2.45%10.440.76
01/25885885868871+1.04%49,000618億4100万+1.52%10.350.75
01/24866874861862-1.93%58,700612億200万+0.47%10.240.75
01/23852884847879+2.09%48,400624億900万+2.45%10.440.76
01/20850876850861+0.47%51,200611億3100万+0.35%10.230.75
01/19845864844857+2.02%38,700608億4700万-0.12%10.180.74
01/18842842829840+1.2%21,200596億4000万-2.21%9.980.73
01/17840843829830-1.78%37,100589億3000万-3.49%9.860.72
01/16844864833845+1.2%63,700599億9500万-1.86%10.040.73
01/13838841830835-0.48%50,200592億8500万-3.02%9.920.72
01/128418518308390%61,900595億6900万-2.56%9.970.73
01/11844847818839-0.59%67,800595億6900万-2.56%9.970.73
01/10851860840844-1.29%70,400599億2400万-1.97%10.030.73
01/06846857831855-0.93%62,700607億500万-0.35%10.160.74
01/05878878845863-1.48%63,100612億7300万+0.94%10.250.75
01/04847877840876+4.66%60,900621億9600万+2.94%10.410.76
2016
12/30844854829837-1.88%54,900594億2700万-1.06%9.960.73
12/29865868838853-1.84%51,600605億6300万+1.31%10.150.74
12/28868869859869+0.93%21,400616億9900万+3.7%10.340.75
12/27875875858861-0.46%19,000611億3100万+3.36%10.240.75
12/26877877860865-1.37%54,100614億1500万+4.59%10.290.75
12/22865880860877+1.39%70,100622億6700万+6.82%10.430.76
12/21880880861865-1.48%43,400614億1500万+6.13%10.290.75
12/20872880866878-0.23%69,000623億3800万+8.4%10.450.76
12/19865880862880+0.11%52,800624億8000万+9.59%10.470.76
12/16871900870879+2.45%141,900624億900万+10.43%10.460.76
12/15857864852858+0.59%56,900609億1800万+8.75%10.210.74
12/14879879845853-3.51%68,000605億6300万+9.22%10.150.74
12/13880889866884+0.8%72,500627億6400万+14.06%10.520.77
12/12866877855877+1.27%73,700622億6700万+14.34%10.430.76
12/09856868853866+0.58%86,800614億8600万+14.1%10.30.75
12/088728758508610%56,200611億3100万+14.34%10.240.75
12/07859862847861+1.53%59,300611億3100万+15.11%10.240.75
12/06858863838848+1.68%107,400602億800万+14.13%10.090.74
12/058308378228340%78,100592億1400万+13.01%9.920.72
12/02834847826834-0.12%75,100592億1400万+13.47%9.920.72
12/01800838796835+6.1%87,800592億8500万+14.23%9.930.72
11/30768787763787+2.74%83,300558億7700万+8.1%9.360.68
11/29759786759766+0.92%67,000543億8600万+5.51%9.110.66
11/28755765750759+0.8%71,900538億8900万+4.83%9.030.66
11/25750756748753+1.07%45,600534億6300万+4.15%8.960.65
11/24753755734745-0.27%66,700528億9500万+3.33%8.860.65
11/22745756742747+0.27%40,700530億3700万+3.75%8.890.65
11/21740747739745+2.48%32,400528億9500万+3.62%8.860.65
11/18718730718727+1.82%54,500516億1700万+1.39%8.650.63
11/17722722710714-1.24%32,800506億9400万-0.28%8.490.62
11/16728729713723-0.14%74,200513億3300万+0.98%8.60.63
11/15722726715724+0.84%31,100514億400万+1.12%8.610.63
11/14720725715718+1.7%51,600509億7800万+0.56%8.540.62
11/117207216977060%73,600501億2600万-1.12%8.40.61
11/10711711685706+7.29%57,700501億2600万-0.98%8.40.61
11/09708720658658-4.36%78,300467億1800万-7.58%7.830.57
11/08700700685688-0.72%25,700488億4800万-3.51%8.190.6
11/07696697679693+1.02%46,000492億300万-2.81%8.240.6
11/04700702679686-3.11%64,700487億600万-3.79%8.160.59