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
03/31668668647652-1.36%94,300322億9072万-1.95%25.860.52
03/30659669652661-0.45%90,700327億3645万-0.75%26.210.53
03/29659669659664-0.75%72,600328億8503万-0.3%26.330.53
03/28664670658669+0.9%135,800331億3265万+0.6%26.530.54
03/27660663648663+0.45%114,000328億3550万-0.3%26.290.53
03/246626666586600%60,500326億8692万-0.6%26.170.53
03/23654661653660+1.23%46,600326億8692万-0.45%26.170.53
03/22660665651652-2.83%112,700322億9072万-1.66%25.860.52
03/21678678667671-1.18%37,300332億3171万+1.21%26.610.54
03/17682682674679-0.44%34,600336億2791万+2.57%26.930.54
03/16670682668682+0.59%45,600337億7649万+3.33%27.050.55
03/15684684673678-0.88%27,300335億7839万+3.04%26.890.54
03/14675687675684+1.33%50,500338億7554万+4.11%27.120.55
03/13672676667675+0.75%50,400334億2981万+3.05%26.770.54
03/10670672666670+0.9%116,800331億8218万+2.45%26.570.54
03/096646666576640%52,600328億8503万+1.84%26.330.53
03/086656666616640%43,500328億8503万+1.84%26.330.53
03/07664666662664+0.15%50,800328億8503万+2%26.330.53
03/066626656596630%46,700328億3550万+2%26.290.53
03/03660666660663+0.15%66,300328億3550万+2%26.290.53
03/02663667660662+1.38%91,500327億8597万+1.85%26.250.53
03/01651657647653+0.31%46,900323億4024万+0.46%25.90.52
02/28654659649651-0.46%75,000322億4119万+0.15%25.820.52
02/27661664652654-1.8%70,200323億8977万+0.62%25.930.52
02/24668668661666-0.15%62,700329億8408万+2.46%26.410.53
02/23663667654667+0.6%103,400330億3360万+2.62%26.450.54
02/22660664653663+0.61%78,600328億3550万+2%26.290.53
02/21649659648659+1.85%117,900326億3740万+1.38%26.130.53
02/20644649643647+0.31%34,800320億4309万-0.46%25.660.52
02/17644649641645-0.15%57,300319億4404万-0.77%25.580.52
02/16648648642646-0.46%30,900319億9356万-0.77%25.620.52
02/15650653647649+0.62%61,000321億4214万-0.46%25.740.52
02/14651654644645-0.31%67,500319億4404万-1.23%25.580.52
02/13650652646647+0.31%55,700320億4309万-1.07%25.660.52
02/10645646639645+1.57%65,500319億4404万-1.53%25.580.52
02/09635638632635-0.16%30,500314億4878万-3.2%25.180.51
02/08636637630636-0.47%33,500314億9831万-3.34%25.220.51
02/07638641633639-0.47%39,900316億4688万-3.03%25.340.51
02/066486516406420%45,200317億9546万-2.58%25.460.52
02/036416466386420%48,200317億9546万-2.73%25.460.52
02/02651656638642-1.23%73,100317億9546万-2.87%25.460.52
02/016496536466500%50,000321億9167万-1.81%25.780.52
01/31652653649650-0.76%46,000321億9167万-1.96%25.780.52
01/30658660652655-1.21%30,900324億3930万-1.21%25.970.53
01/27665666660663-0.3%34,400328億3550万-0.15%26.290.53
01/26661668659665+1.53%72,000329億3455万0%26.370.53
01/25661661641655+0.61%57,700324億3930万-1.65%25.970.53
01/24648657646651-0.76%36,000322億4119万-2.54%25.820.52
01/23655661654656-1.2%30,400324億8882万-1.94%26.010.53
01/206646676606640%56,400328億8503万-0.9%26.330.53
01/19664666656664+0.76%56,500328億8503万-1.04%26.330.53
01/18646662641659+2.01%90,200326億3740万-2.08%26.130.53
01/17661661645646-2.42%51,100319億9356万-4.3%25.620.52
01/16671673662662-2.07%40,000327億8597万-2.22%26.250.53
01/13672677667676+0.6%76,500334億7933万-0.15%26.810.54
01/126706756586720%96,600332億8123万-0.74%26.650.54
01/11669676668672+0.45%37,000332億8123万-0.59%26.650.54
01/10667676662669+0.15%124,600331億3265万-0.89%26.530.54
01/06664672661668-0.15%78,400330億8313万-0.74%26.490.54
01/05683683667669-1.91%64,000331億3265万-0.45%26.530.54
01/04664685664682+3.96%125,600337億7649万+1.79%27.050.55
2016
12/306526576466560%51,900324億8882万-1.8%26.010.53
12/29664665652656-1.5%79,500324億8882万-1.5%26.010.53
12/28666671666666+0.15%47,800329億8408万+0.15%26.410.53
12/27652670652665+1.22%92,800329億3455万+0.3%26.370.53
12/26664665652657-1.35%106,600325億3835万-0.76%26.050.53
12/22670671660666-0.75%61,600329億8408万+1.06%26.410.53
12/21680685669671-1.32%108,900332億3171万+2.29%26.610.54
12/20680682675680-0.29%67,200336億7744万+4.13%26.970.55
12/19684692681682-1.73%87,300337億7649万+5.08%27.050.55
12/16697700688694+0.43%63,200343億7080万+7.6%27.520.56
12/15690695685691+0.73%120,000342億2222万+8.14%27.40.55
12/146916916836860%78,300339億7459万+8.37%27.20.55
12/13684693672686+0.73%103,000339億7459万+9.41%27.20.55
12/12725730655681-4.76%335,700337億2696万+9.49%27.010.55
12/09708718702715+0.85%141,800354億1083万+15.88%28.350.57
12/08698746698709+2.16%378,100351億1368万+16.04%28.120.57
12/07665695665694+4.36%126,100343億7080万+14.52%27.520.56
12/06669677664665+0.15%117,600329億3455万+10.65%26.370.53
12/05645665645664+2%104,200328億8503万+11.04%26.330.53
12/02640654640651+0.77%53,700322億4119万+9.6%25.820.52
12/01635655635646+2.54%105,200319億9356万+9.49%25.620.52
11/30629632626630+0.48%41,800312億115万+7.33%24.980.51
11/29629631623627-0.32%75,100310億5258万+7.36%24.860.5
11/28620630617629+1.29%67,900311億5163万+8.08%24.940.5
11/25628630617621-0.64%44,400307億5542万+7.25%24.630.5
11/24632632619625+0.32%31,700309億5353万+8.51%24.780.5
11/22623628622623-0.8%68,300308億5447万+8.54%24.710.5
11/21619631615628+1.45%66,800311億210万+9.79%24.90.5
11/18598622598619+3.69%99,200306億5637万+8.79%24.550.5
11/175955985925970%36,300295億6681万+5.29%23.670.48
11/16590597587597+2.58%55,600295億6681万+5.66%23.670.48
11/15585591577582-0.68%40,900288億2392万+3.19%23.080.47
11/14571590571586+1.91%70,400290億2203万+3.9%23.240.47
11/11565581558575+2.86%82,400284億7724万+1.95%22.80.46
11/10546562546559+7.29%64,200276億8483万-0.89%22.170.45
11/09552555513521-5.79%109,500258億286万-7.62%20.660.42
11/08561562550553-1.25%25,700273億8768万-2.12%21.930.44
11/07568568554560+1.82%35,700277億3436万-0.88%22.210.45
11/04561561548550-2.48%36,700272億3910万-2.83%21.810.44