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
03/31549549539540+0.19%1,30026億4276万-6.09%14.990.73
03/30541541537539-0.37%10,60026億3786万-6.59%14.970.73
03/29529550528541-4.75%35,20026億4765万-6.4%15.020.73
03/28569570560568-0.7%27,30027億7979万-1.9%15.770.77
03/27575575570572-0.87%5,60027億9936万-1.04%15.880.77
03/24579579569577+0.87%5,60028億2383万-0.17%16.020.78
03/23566577564572+1.24%7,60027億9936万-1.04%15.880.77
03/22577577560565-2.25%7,90027億6511万-2.25%15.690.76
03/21588588563578-1.37%10,40028億2873万0%16.050.78
03/17583590583586+0.51%2,70028億6788万+1.21%16.270.79
03/16581583580583+0.17%5,00028億5320万+0.69%16.190.79
03/15585590582582-0.68%5,00028億4830万+0.34%16.160.79
03/14585586584586+0.17%2,60028億6788万+1.03%16.270.79
03/13584589584585+0.17%9,30028億6299万+0.86%16.240.79
03/10586592583584-0.34%3,40028億5809万+0.52%16.220.79
03/095865895855860%3,40028億6788万+0.86%16.270.79
03/08587594586586+0.17%5,00028億6788万+0.69%16.270.79
03/07586596585585-0.51%12,80028億6299万+0.52%16.240.79
03/06589590587588+0.34%5,60028億7767万+0.86%16.330.79
03/03583586583586+0.51%5,00028億6788万+0.51%16.270.79
03/02582584575583+0.34%7,80028億5320万-0.17%16.190.79
03/01580581576581+0.17%8,10028億4341万-0.51%16.130.78
02/28579581577580+0.35%8,30028億3852万-0.68%16.110.78
02/27574580573578+0.87%4,70028億2873万-1.2%16.050.78
02/24568573568573+0.53%4,20028億426万-2.05%15.910.77
02/23568570567570+0.35%8,50027億8958万-2.56%15.830.77
02/22568569563568+0.53%4,90027億7979万-3.07%15.770.77
02/21566569565565+0.36%4,90027億6511万-3.58%15.690.76
02/20570570563563-0.88%4,50027億5532万-4.09%15.630.76
02/17573574560568-0.7%11,90027億7979万-3.4%15.770.77
02/16562572561572+1.96%9,50027億9936万-2.72%15.880.77
02/15556565556561-2.09%17,40027億4553万-4.75%15.580.76
02/14578578550573-4.18%58,20028億426万-2.88%15.910.77
02/13599600597598+0.17%3,10029億2661万+1.36%16.60.81
02/10594597594597+0.34%1,20029億2171万+1.36%16.580.81
02/09598598595595+0.17%2,10029億1193万+1.19%16.520.8
02/08591594591594+0.17%4,80029億703万+1.37%16.490.8
02/07596599593593-0.5%1,70029億214万+1.37%16.470.8
02/06599599596596+0.17%1,30029億1682万+2.05%16.550.8
02/03594598593595+0.17%1,00029億1193万+2.23%16.520.8
02/02595599594594-0.17%1,60029億703万+2.41%16.490.8
02/01599599594595-0.67%3,70029億1193万+2.76%16.520.8
01/31602602598599-0.33%4,40029億3150万+3.81%16.630.81
01/30601604600601+0.84%8,40029億4129万+4.52%16.690.81
01/27593600591596+0.51%9,90029億1682万+3.83%16.550.8
01/265935935915930%3,60029億214万+3.67%16.470.8
01/25591593586593+0.34%7,10029億214万+4.04%16.470.8
01/24591591590591+2.07%10,80028億9235万+4.05%16.410.8
01/23580583577579-0.69%4,70028億3362万+2.12%16.080.78
01/205835855755830%3,70028億5320万+3%16.190.79
01/195855855755830%5,60028億5320万+3.37%16.190.79
01/185835855805830%6,20028億5320万+3.55%16.190.79
01/17585589583583-0.17%6,10028億5320万+3.74%16.190.79
01/16581594580584+0.69%22,20028億5809万+4.29%16.220.79
01/135805825785800%5,30028億3852万+3.94%16.110.78
01/12581584576580-0.17%6,30028億3852万+4.32%16.110.78
01/11580586580581+0.17%8,70028億4341万+4.68%16.130.78
01/10580583575580+1.58%22,40028億3852万+4.88%16.110.78
01/06568572566571+0.53%5,80027億9447万+3.63%15.860.77
01/05561569558568+0.71%9,60027億7979万+3.46%15.770.77
01/04558566556564+1.08%10,50027億6021万+3.11%15.660.76
2016
12/305585625555580%6,70027億3085万+2.2%15.490.75
12/29560562552558-0.18%7,60027億3085万+2.57%15.490.75
12/28554561553559+1.08%5,90027億3574万+3.14%15.520.75
12/27557562552553+0.18%23,70027億638万+2.41%15.360.75
12/26560560551552+0.18%22,00027億148万+2.41%15.330.75
12/22553557550551-1.25%8,70026億9659万+2.61%15.30.74
12/21560563556558-0.36%8,40027億3085万+4.3%15.490.75
12/20562563557560+0.54%7,90027億4064万+5.07%15.550.76
12/19550561547557+1.46%16,50027億2595万+4.9%15.470.75
12/16544549542549+1.1%8,20026億8680万+3.78%15.240.74
12/15550550540543-0.55%6,30026億5744万+3.04%15.080.73
12/14552555545546-1.62%13,70026億7212万+4%15.160.74
12/13554557550555+0.18%13,30027億1617万+5.92%15.410.75
12/12551558548554+0.54%13,80027億1127万+6.13%15.380.75
12/09555555545551+1.1%15,00026億9659万+5.96%15.30.74
12/08545554545545+0.18%10,50026億6723万+5.01%15.130.74
12/07538544538544+1.12%7,30026億6233万+5.22%15.110.73
12/06536545535538+0.56%11,00026億3297万+4.26%14.940.73
12/05534538534535+0.19%3,20026億1829万+3.88%14.860.72
12/02538539529534+0.38%13,40026億1339万+3.89%14.830.72
12/015325365305320%6,60026億360万+3.7%14.770.72
11/30540542531532-0.37%12,10026億360万+3.91%14.770.72
11/29526534526534+1.71%9,60026億1339万+4.5%14.830.72
11/28522530522525+0.77%7,90025億6935万+2.94%14.580.71
11/25517522513521+0.77%4,70025億4977万+2.36%14.470.7
11/24514520514517+0.58%5,30025億3019万+1.57%14.360.7
11/22505516505514+0.78%6,90025億1551万+1.18%14.270.69
11/21509515509510+0.2%9,10024億9594万+0.39%14.160.69
11/18508511507509+0.59%5,00024億9104万+0.39%14.130.69
11/175085095065060%4,20024億7636万-0.2%14.050.68
11/165065095065060%2,70024億7636万-0.2%14.050.68
11/155065075045060%1,90024億7636万-0.2%14.050.68
11/14507512504506-0.2%5,90024億7636万-0.2%14.050.68
11/11506510503507+0.2%6,70024億8125万+0.2%14.080.68
11/10509510506506+1.4%7,40024億7636万0%14.050.68
11/09506508495499-1.38%12,80024億4210万-1.38%13.860.67
11/08507507503506-0.2%2,40024億7636万0%14.050.68
11/07507510504507-0.59%6,20024億8125万+0.2%14.080.68
11/04509511502510-1.16%8,90024億9594万+0.79%14.160.69