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
03/31577579561563-2.43%75,800309億1081万-4.25%13.520.57
03/30583585575577-1.54%36,200316億7946万-2.04%13.860.58
03/29588588581586-0.85%26,600321億7359万-0.68%14.080.59
03/28588591584591+1.03%44,200324億4811万0%14.20.59
03/27586588581585-0.34%24,000321億1869万-1.02%14.050.59
03/24586592582587+1.03%15,200322億2850万-0.68%14.10.59
03/23585586581581-0.17%18,400318億9907万-1.69%13.960.58
03/22586588582582-1.19%38,000319億5398万-1.69%13.980.58
03/21592593589589-0.51%17,400323億3830万-0.51%14.150.59
03/17595595587592-0.34%14,700325億302万0%14.220.59
03/16586594586594+0.51%16,800326億1282万+0.34%14.270.6
03/15592594588591-0.34%12,700324億4811万-0.17%14.20.59
03/14595595589593-0.5%32,100325億5792万+0.17%14.240.6
03/13594596592596+0.51%16,700327億2263万+0.85%14.320.6
03/10590593587593+0.51%43,900325億5792万+0.34%14.240.6
03/09588590585590+0.85%10,600323億9321万-0.17%14.170.59
03/08587587581585-0.17%41,900321億1869万-1.02%14.050.59
03/075865875845860%10,900321億7359万-0.85%14.080.59
03/06586587582586-0.17%32,200321億7359万-1.01%14.080.59
03/03589595585587-1.34%37,800322億2850万-0.84%14.10.59
03/02598598589595+0.85%26,900326億6773万+0.34%14.290.6
03/01585590582590+1.2%31,800323億9321万-0.51%14.170.59
02/28591595583583-1.52%37,900320億888万-1.52%140.59
02/27598598590592-1%17,000325億302万0%14.220.59
02/24598600595598-0.33%11,700328億3244万+1.18%14.360.6
02/236016015956000%20,800329億4225万+1.69%14.410.6
02/22603603597600-0.33%24,900329億4225万+1.69%14.410.6
02/21595604595602+1.52%40,300330億5205万+2.21%14.460.6
02/20589594588593-0.17%7,700325億5792万+0.85%14.240.6
02/17592596588594+0.68%21,600326億1282万+1.02%14.270.6
02/16593593589590-0.51%8,200323億9321万+0.34%14.170.59
02/15596597589593+0.85%22,100325億5792万+1.02%14.240.6
02/14595595588588-0.68%26,000322億8340万+0.17%14.120.59
02/13597598586592-0.5%42,500325億302万+0.85%14.220.59
02/10591600587595+1.71%34,600326億6773万+1.54%14.290.6
02/09583588578585+0.52%18,300321億1869万-0.17%14.050.59
02/08585586581582-0.34%25,400319億5398万-0.68%13.980.58
02/07587589580584-0.51%14,400320億6379万-0.34%14.030.59
02/06593593586587-0.34%23,200322億2850万+0.34%14.10.59
02/035875985875890%13,900323億3830万+0.68%14.150.59
02/02593594588589-1.01%29,800323億3830万+0.86%14.150.59
02/01595599590595-1%31,100326億6773万+2.06%14.290.6
01/31598604593601-0.17%30,400329億9715万+3.26%14.440.6
01/30604605598602-0.33%32,200330億5205万+3.79%14.460.6
01/27596611587604+2.55%132,400331億6186万+4.32%14.510.61
01/26583589580589+2.08%56,200323億3830万+1.9%14.150.59
01/25580580572577+0.35%22,800316億7946万-0.17%13.860.58
01/24577578572575-0.35%13,400315億6965万-0.52%13.810.58
01/23576579575577+0.17%19,500316億7946万-0.17%13.860.58
01/20579584568576-0.69%36,000316億2456万-0.35%13.840.58
01/19580580570580+0.35%23,200318億4417万+0.17%13.930.58
01/18580581570578-0.86%44,500317億3436万-0.17%13.880.58
01/17588588581583-1.19%22,200320億888万+0.52%140.59
01/16590590582590+0.51%23,300323億9321万+1.72%14.170.59
01/13582588582587+0.69%20,900322億2850万+1.38%14.10.59
01/12589593581583-0.85%93,600320億888万+0.87%140.59
01/11581589581588+1.2%46,800322億8340万+1.73%14.120.59
01/10580587580581-0.68%52,400318億9907万+0.69%13.960.58
01/06580586576585+0.34%32,400321億1869万+1.39%14.050.59
01/05581584579583+0.17%27,600320億888万+1.22%140.59
01/04572582572582+1.22%40,100319億5398万+1.04%13.980.58
2016
12/30571575565575-0.35%39,300315億6965万-0.17%13.810.58
12/29573577563577+0.7%44,100316億7946万+0.35%13.860.58
12/28568573563573+1.6%33,800314億5984万-0.35%13.760.58
12/27565569560564-0.53%31,500309億6571万-1.91%13.550.57
12/26573573565567-0.18%30,600311億3042万-1.22%13.620.57
12/22561569561568+0.53%26,600311億8533万-1.05%13.640.57
12/21568569560565+0.89%63,000310億2061万-1.4%13.570.57
12/20576576557560-2.95%167,100307億4610万-2.27%13.450.56
12/19585585570577-1.7%69,100316億7946万+0.7%13.860.58
12/16589590584587+0.69%43,400322億2850万+2.62%14.10.59
12/15578588578583+0.34%48,900320億888万+2.28%140.59
12/14588588580581-0.51%11,400318億9907万+2.29%13.960.58
12/13583585575584-0.51%31,000320億6379万+3%14.030.59
12/12588590580587-0.51%66,400322億2850万+3.89%14.10.59
12/09588592582590-0.51%36,100323億9321万+4.8%14.170.59
12/08586593582593+1.89%54,100325億5792万+5.52%14.240.6
12/07580582570582+1.22%32,100319億5398万+3.74%13.980.58
12/06580581572575+1.59%46,200315億6965万+2.68%13.810.58
12/05570572564566-1.22%18,200310億7552万+1.07%13.590.57
12/02580582571573-0.87%30,700314億5984万+2.32%13.760.58
12/01580585577578+0.35%51,600317億3436万+3.4%13.880.58
11/30573578567576+1.77%55,200316億2456万+3.23%13.840.58
11/29573578560566-1.22%57,900310億7552万+1.8%13.590.57
11/28568573564573+0.88%43,300314億5984万+3.24%13.760.58
11/255685695585680%31,200311億8533万+2.71%13.640.57
11/24570572565568+0.35%30,900311億8533万+3.09%13.640.57
11/22564570563566-0.18%21,500310億7552万+3.1%13.590.57
11/21559570555567+2.16%66,100311億3042万+3.66%13.620.57
11/18552558551555+0.54%19,200304億7158万+1.83%13.330.56
11/17556556548552-0.9%11,400303億687万+1.66%13.260.55
11/16560560546557+0.36%44,900305億8138万+2.96%13.380.56
11/15557559553555-0.36%15,900304億7158万+2.97%13.330.56
11/14558563554557+0.91%38,500305億8138万+3.53%13.380.56
11/11560561550552-0.36%27,700303億687万+2.99%13.260.55
11/10550557547554+5.12%41,400304億1667万+3.75%13.310.56
11/09542556522527-3.66%64,400289億3427万-0.94%12.660.53
11/08544551540547+1.11%27,000300億3235万+3.01%13.140.55
11/07556556537541+0.56%40,700297億292万+2.27%12.990.54
11/04550551537538-3.41%43,700295億3821万+1.89%12.920.54