株価チャート

2016/09/28～2017/03/29

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
03/292,6472,6472,6472,647-0.11%2,000930億9777万-2%7.640.48
03/282,6502,6502,6502,6500%1,000932億328万-2%7.650.48
03/272,6502,6502,6502,6500%2,000932億328万-2%7.650.48
03/242,6502,6502,6502,6500%1,000932億328万-2%7.650.48
03/232,6502,6502,6502,650-1.12%2,000932億328万-1.92%7.650.48
03/222,6802,6802,6802,6800%5,000942億5841万-0.74%7.740.49
03/212,6802,6802,6802,680+1.06%1,000942億5841万-0.59%7.740.49
03/172,6522,6522,6522,652+0.38%1,000932億7362万-1.56%7.660.48
03/162,6422,6422,6422,642+1.62%1,000929億2191万-1.86%7.630.48
03/152,7402,7402,6002,600-5.11%5,000914億4473万-3.31%7.510.47
03/142,7402,7402,7402,7400%1,000963億6867万+1.9%7.910.5
03/132,7402,7402,7402,740-0.36%1,000963億6867万+2.16%7.910.5
03/102,7502,7802,7502,7500%3,000967億2039万+2.8%7.940.5
03/082,7622,7622,7502,750-0.43%9,000967億2039万+3.11%7.940.5
03/072,7622,7622,7622,762+0.04%2,000971億4244万+3.8%7.980.5
03/062,7612,7612,7612,7610%1,000971億727万+4.03%7.970.5
03/032,7612,7612,7612,761+0.04%3,000971億727万+4.31%7.970.5
03/022,7602,7602,7602,760+0.36%1,000970億7210万+4.55%7.970.5
03/012,7302,7502,7302,750+0.73%6,000967億2039万+4.48%7.940.5
02/282,7302,7302,7302,7300%2,000960億1696万+4%7.880.5
02/272,7302,7302,7302,730+1.11%4,000960億1696万+4.24%7.880.5
02/242,7002,7002,7002,7000%4,000949億6183万+3.33%7.80.49
02/232,7002,7002,7002,7000%3,000949億6183万+3.61%7.80.49
02/212,7002,7002,7002,7000%2,000949億6183万+3.77%7.80.49
02/202,7302,7302,7002,7000%2,000949億6183万+3.97%7.80.49
02/172,6602,7002,6502,700+1.89%17,000949億6183万+4.17%7.80.49
02/162,6052,6502,6052,6500%5,000932億328万+2.44%7.650.48
02/152,6002,6502,6002,650+1.92%9,000932億328万+2.63%7.650.48
02/142,6002,6002,6002,6000%1,000914億4473万+0.85%7.510.47
02/132,6002,6002,6002,600-0.04%4,000914億4473万+1.01%7.510.47
02/092,6012,6012,6012,601-0.34%1,000914億7990万+1.13%7.510.47
02/082,6102,6102,6102,6100%7,000917億9644万+1.6%7.540.48
02/072,6102,6102,6102,610+1.16%2,000917億9644万+1.75%7.540.48
02/062,5802,5802,5802,5800%1,000907億4131万+0.78%7.450.47
02/032,5802,5802,5802,580+0.19%1,000907億4131万+0.9%7.450.47
02/022,6052,6052,5752,575+0.39%2,000905億6545万+0.82%7.440.47
02/012,5652,5652,5652,565+0.59%3,000902億1374万+0.59%7.410.47
01/312,6802,6852,5502,550-1.92%12,000896億8618万+0.08%7.360.47
01/302,5902,6002,5902,600+0.39%9,000914億4473万+2.12%7.510.47
01/272,5902,5902,5902,5900%3,000910億9302万+1.89%7.480.47
01/262,5812,5902,5812,590+0.54%3,000910億9302万+2.09%7.480.47
01/252,5602,5762,5602,576+0.98%4,000906億62万+1.66%7.440.47
01/242,5512,5512,5512,551-1.12%1,000897億2135万+0.75%7.370.47
01/192,5822,5822,5802,5800%3,000907億4131万+1.98%7.450.47
01/182,5802,5802,5802,5800%2,000907億4131万+2.18%7.450.47
01/172,5802,5802,5802,580+1.57%1,000907億4131万+2.46%7.450.47
01/112,5852,5852,5402,540-1.7%2,000893億3446万+1.15%7.340.46
01/102,5842,5842,5842,5840%11,000908億8199万+3.15%7.460.47
01/062,5702,5842,5702,584+0.54%4,000908億8199万+3.44%7.460.47
01/052,5872,5872,5702,570+0.04%2,000903億8960万+3.21%7.420.47
01/042,5692,5692,5692,569+1.7%4,000903億5443万+3.59%7.420.47
2016
12/302,5262,5262,5262,526-0.9%1,000888億4207万+2.23%7.30.46
12/272,5492,5492,5492,549+1.96%3,000896億5100万+3.53%7.360.47
12/262,5002,5002,5002,500-2.08%3,000879億2762万+1.96%7.220.46
12/222,5032,5532,5032,553+0.91%2,000897億9169万+4.46%7.370.47
12/212,5012,5302,5012,530+1.08%2,000889億8275万+3.9%7.310.46
12/202,5022,5052,5022,503+0.04%19,000880億3314万+3.13%7.230.46
12/192,5012,5022,5012,502+0.08%5,000879億9796万+3.43%7.230.46
12/162,4932,5002,4932,500+0.32%4,000879億2762万+3.69%7.220.46
12/152,4922,4922,4922,492+0.08%2,000876億4625万+3.7%7.20.45
12/132,4902,4902,4902,490-0.4%2,000875億7591万+4.01%7.190.45
12/122,5002,5002,5002,5000%1,000879億2762万+4.82%7.220.46
12/092,5002,5002,5002,5000%6,000879億2762万+5.22%7.220.46
12/082,5002,5002,5002,500+1.01%2,000879億2762万+5.57%7.220.46
12/062,5252,5252,4752,475-1.98%6,000870億4835万+4.92%7.150.45
12/052,5252,5252,5252,5250%1,000888億690万+7.4%7.290.46
12/022,6002,6002,5252,525+1%5,000888億690万+7.86%7.290.46
11/302,5002,5002,5002,500+2.04%2,000879億2762万+7.2%7.220.46
11/292,4252,4502,4252,450+2.08%6,000861億6907万+5.42%7.080.45
11/282,4002,4002,4002,4000%1,000844億1052万+3.63%6.930.44
11/252,4002,4002,4002,4000%1,000844億1052万+3.94%6.930.44
11/242,4002,4002,4002,4000%1,000844億1052万+4.21%6.930.44
11/212,3902,4002,3902,400+0.42%13,000844億1052万+4.53%6.930.44
11/182,4002,4002,3502,390+2.58%3,000840億5881万+4.41%6.90.44
11/172,3302,3302,3302,3300%1,000819億4854万+2.06%6.730.43
11/162,3302,3502,3302,330+1.3%6,000819億4854万+2.33%6.730.43
11/152,3002,3002,3002,3000%2,000808億9341万+1.14%6.640.42
11/102,3002,3002,3002,3000%1,000808億9341万+1.28%6.640.42
11/092,3352,3352,3002,300-1.5%5,000808億9341万+1.28%6.640.42
11/042,3352,3352,3352,3350%9,000821億2440万+2.95%6.740.43
11/022,3352,3352,3352,335+1.52%1,000821億2440万+3.14%6.740.43
11/012,3002,3002,3002,3000%2,000808億9341万+1.68%6.640.42
10/312,2922,3002,2922,3000%4,000808億9341万+1.77%6.640.42
10/282,2972,3002,2972,300+1.1%8,000808億9341万+1.72%6.640.42
10/272,3002,3002,2752,275+0.44%4,000800億1414万+0.62%6.570.42
10/252,2652,2652,2652,265-0.44%1,000796億6243万+0.18%6.540.41
10/242,2752,2752,2752,275-0.26%1,000800億1414万+0.66%6.570.42
10/212,2812,2812,2812,2810%3,000802億2516万+0.88%6.590.42
10/202,2812,2812,2812,2810%1,000802億2516万+0.93%6.590.42
10/192,2802,2992,2802,281+0.04%8,000802億2516万+1.02%6.590.42
10/182,2902,2902,2802,280-0.22%2,000801億8999万+1.11%6.580.42
10/172,2702,2852,2702,285-0.65%5,000803億6585万+1.47%6.60.42
10/142,3002,3002,3002,300+2.22%2,000808億9341万+2.27%6.640.42
10/122,2502,2502,2502,250+0.9%1,000791億3486万+0.13%6.50.41
10/112,2502,2502,2302,230-0.45%3,000784億3144万-0.67%6.440.41
10/052,2402,2402,2402,2400%9,000787億8315万-0.18%6.470.41
10/042,2602,2602,2272,240+0.67%5,000787億8315万-0.13%6.470.41
09/302,2062,2252,2062,2250%3,000782億5558万-0.85%6.430.41
09/292,2422,2422,2252,225+1.09%3,000782億5558万-0.85%6.430.41
09/282,2502,2502,2012,201-2.18%2,000774億1148万-2.05%6.360.4