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
03/31631631620620-1.43%16,100158億9022万-2.82%-0.71
03/30633638628629-0.63%7,400161億2089万-1.56%-0.72
03/29647647621633-3.95%26,500162億2341万-0.94%-0.73
03/28648659646659+2.65%64,000168億8977万+2.97%-0.76
03/276426436376420%26,800164億5407万+0.47%-0.74
03/24635648634642+1.9%12,500164億5407万+0.63%-0.74
03/23614633614630+2.61%5,900161億4652万-1.1%-0.72
03/22623630610614-3.76%15,100157億3645万-3.61%-0.71
03/21643648637638-0.78%10,100163億5155万+0.16%-0.73
03/17643643633643+0.63%9,700164億7970万+1.1%-0.74
03/166336406336390%13,700163億7718万+0.63%-0.74
03/15641641636639-1.24%3,600163億7718万+0.79%-0.74
03/146476486376470%8,800165億8222万+2.21%-0.74
03/13647647642647+1.57%18,500165億8222万+2.37%-0.74
03/10624639624637+1.27%15,300163億2592万+1.11%-0.73
03/09631631625629-0.32%6,900161億2089万0%-0.72
03/08635637629631-0.63%6,700161億7215万+0.32%-0.73
03/07630635630635-0.47%4,300162億7466万+1.11%-0.73
03/06635640634638-0.93%7,600163億5155万+1.59%-0.73
03/03640644631644+0.16%18,900165億533万+2.55%-0.74
03/02648648640643+0.16%18,200164億7970万+2.55%-0.74
03/01642644622642-0.47%17,500164億5407万+2.56%-0.74
02/28635647633645+1.57%9,000165億3096万+3.2%-0.74
02/27640640618635-1.55%15,200162億7466万+1.76%-0.73
02/24644646640645+0.16%18,100165億3096万+3.53%-0.74
02/23646646631644-0.16%4,800165億533万+3.54%-0.74
02/226476476366450%14,600165億3096万+4.03%-0.74
02/21637645622645+0.94%13,100165億3096万+4.37%-0.74
02/20625640625639+2.57%9,600163億7718万+3.57%-0.74
02/17610623610623+0.65%6,100159億6711万+1.3%-0.72
02/16625625604619-0.8%9,200158億6459万+0.81%-0.71
02/15620625614624+1.63%13,100159億9274万+1.63%-0.72
02/14620620605614-0.81%11,800157億3645万-0.16%-0.71
02/13620620600619+0.49%13,300158億6459万+0.65%-0.71
02/10610620610616+0.98%13,900157億8771万0%-0.71
02/09610615600610-0.49%13,700156億3393万-1.13%-0.7
02/08606614598613+1.16%11,600157億1082万-0.97%-0.71
02/07607610606606-1.14%8,700155億3141万-2.26%-0.7
02/06613616610613+0.16%7,700157億1082万-1.29%-0.71
02/03611616607612-0.81%10,400156億8519万-1.61%-0.7
02/02627627615617-1.12%12,500158億1333万-0.96%-0.71
02/01617627614624-0.48%26,000159億9274万-0.16%-0.72
01/31630634608627-0.79%29,300160億6963万+0.16%-0.72
01/30618632617632+0.64%24,700161億9778万+0.96%-0.73
01/27634637621628+0.64%17,600160億9526万+0.16%-0.72
01/26622626618624+0.97%23,500159億9274万-0.64%-0.72
01/25610618605618+2.83%16,400158億3896万-1.9%-0.71
01/24607612601601-0.99%7,400154億326万-5.06%-0.69
01/23613613602607-2.25%10,900155億5704万-4.41%-0.7
01/20612623611621+1.47%11,400159億1585万-2.82%-0.71
01/19600614592612+2.34%15,400156億8519万-4.52%-0.7
01/18600600578598-0.5%18,800153億2638万-7.29%-0.69
01/17603605597601+0.67%13,900154億326万-7.4%-0.69
01/16608610596597-1.81%12,800153億75万-8.29%-0.69
01/13616617607608-1.46%21,800155億8267万-6.46%-0.7
01/12627630614617-1.91%20,900158億1333万-4.64%-0.71
01/11629634628629-0.79%9,200161億2089万-2.33%-0.72
01/10637637624634-0.31%20,400162億4903万-1.09%-0.73
01/06648648631636-2.45%27,200163億29万-0.16%-0.73
01/056516556466520%22,900167億1036万+2.84%-0.75
01/04627654627652+4.15%35,900167億1036万+3.33%-0.75
2016
12/30627629620626-1.57%17,900160億4400万-0.32%-0.72
12/29641643627636-1.7%30,700163億29万+1.76%-0.73
12/28639653639647+0.62%16,400165億8222万+3.85%-0.74
12/27648650640643-0.77%24,100164億7970万+3.88%-0.74
12/26648651644648+0.15%38,500166億785万+5.37%-0.75
12/22644656641647+0.94%26,900165億8222万+5.89%-0.74
12/21648657640641-0.93%32,400164億2844万+5.78%-0.74
12/20656656640647-1.82%30,300165億8222万+7.65%-0.74
12/19680680653659-3.8%74,400168億8977万+10.76%-0.76
12/16681686677685+1.33%28,500175億5613万+16.1%-0.79
12/15680691671676+1.2%53,500173億2547万+15.95%-0.78
12/14666682656668-2.48%42,300171億2043万+16.17%-0.77
12/13678688656685-0.44%50,400175億5613万+20.39%-0.79
12/12715720652688-2.27%116,800176億3302万+22.42%-0.79
12/09703715675704+0.14%140,800180億4309万+27.08%-0.81
12/08653747650703+8.66%382,500180億1746万+28.75%-0.81
12/07578660576647+15.54%171,500165億8222万+20.04%-0.74
12/06543579543560+3.32%32,500143億5246万+4.87%-0.64
12/05543564540542-0.73%25,300138億9113万+1.88%-0.62
12/02540547536546+0.37%39,600139億9365万+2.82%-0.63
12/01547566540544-0.73%51,000139億4239万+2.84%-0.63
11/30552552544548-2.14%23,100140億4491万+3.98%-0.63
11/29569569554560-2.1%17,000143億5246万+6.67%-0.64
11/28572573565572+0.18%19,200146億6001万+9.37%-0.66
11/25569579568571+0.53%17,100146億3438万+10.02%-0.66
11/24579585565568-0.35%16,100145億5749万+10.08%-0.65
11/22562571559570+3.07%20,200146億875万+11.11%-0.66
11/21546560545553+1.47%30,100141億7305万+8.43%-0.64
11/18540552540545+1.68%26,900139億6802万+7.28%-0.63
11/17532537527536+1.32%28,900137億3735万+5.93%-0.62
11/16518532514529+3.32%38,700135億5795万+4.75%-0.61
11/15512516510512-0.58%18,900131億2225万+1.59%-0.59
11/14513516510515+0.59%22,800131億9914万+2.18%-0.59
11/11510512505512+0.59%12,500131億2225万+1.79%-0.59
11/10505513492509+4.52%13,300130億4536万+1.19%-0.59
11/09514514466487-4.13%39,200124億8151万-3.18%-0.56
11/08511511507508-0.39%9,400130億1973万+0.79%-0.58
11/07507515507510+0.59%6,400130億7099万+1.19%-0.59
11/04506508502507-0.2%12,700129億9410万+0.8%-0.58