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
03/31785793778778-0.13%15,600275億9908万+0.39%9.080.66
03/30774788774779+0.91%8,500276億3455万+0.65%9.090.66
03/29785785758772-2.89%27,200273億8623万0%9.010.65
03/28786806786795-0.38%40,900282億214万+3.11%9.280.67
03/27784799783798+1.53%24,300283億857万+3.77%9.310.68
03/24784794781786+0.13%23,500278億8287万+2.48%9.170.67
03/23780787774785+1.16%21,700278億4740万+2.48%9.160.67
03/22773783770776-0.39%25,800275億2813万+1.57%9.050.66
03/21772779765779+0.78%13,000276億3455万+2.1%9.090.66
03/17775780771773-0.51%5,800274億2171万+1.31%9.020.66
03/167777777717770%9,000275億6360万+1.97%9.070.66
03/15770777767777-0.38%9,400275億6360万+2.24%9.070.66
03/14780781775780-0.26%21,200276億7003万+2.5%9.10.66
03/13770782760782+0.26%17,400277億4098万+2.89%9.120.66
03/10788788755780+0.65%19,200276億7003万+2.77%9.10.66
03/09780780766775-0.39%13,500274億9266万+2.38%9.040.66
03/08765780762778+2.1%42,300275億9908万+3.05%9.080.66
03/07766767759762-0.91%13,200270億3149万+1.2%8.890.65
03/06778778769769-1.16%15,300272億7981万+2.4%8.970.65
03/03777782772778+0.26%35,000275億9908万+4.01%9.080.66
03/02776780772776+1.04%11,600275億2813万+4.02%9.050.66
03/01764773754768+0.66%12,300272億4433万+3.5%8.960.65
02/28750773749763+1.46%29,700270億6696万+3.25%8.90.65
02/27740753736752+1.48%18,000266億7674万+2.17%8.770.64
02/247417417347410%11,000262億8653万+0.95%8.650.63
02/23736742734741+0.68%10,000262億8653万+1.23%8.650.63
02/22747765725736-1.47%49,200261億915万+0.96%8.590.62
02/21749749740747+0.67%23,600264億9937万+2.89%8.720.63
02/20758758740742-1.46%9,700263億2200万+2.63%8.660.63
02/17744756743753+0.27%16,100267億1222万+4.44%8.790.64
02/16742751740751+0.13%24,200266億4127万+4.74%8.760.64
02/15751763750750-0.53%15,000266億580万+5.19%8.750.64
02/14761769752754-1.57%24,800267億4769万+6.2%8.80.64
02/13760790760766+1.86%28,100271億7339万+8.35%8.940.65
02/10732759725752+1.9%47,400266億7674万+6.82%8.770.64
02/09780784721738-5.63%118,700261億8010万+5.28%8.610.63
02/08777805777782+0.9%95,500277億4098万+11.87%9.120.66
02/07757775757775+2.38%63,400274億9266万+11.67%9.040.66
02/06745780736757+3.7%172,800268億5412万+9.71%8.830.64
02/03722733719730+1.25%77,300258億9631万+6.26%8.520.62
02/02707725706721+1.69%28,900255億7704万+5.26%8.410.61
02/01706715701709-0.56%14,700251億5134万+3.81%8.270.6
01/31716718692713-0.28%21,400252億9324万+4.55%8.320.6
01/30711729710715+0.85%50,100253億6419万+4.99%8.340.61
01/27691710690709+3.05%14,600251億5134万+4.42%8.270.6
01/26695695686688-0.15%7,000244億638万+1.62%8.030.58
01/25693702688689-1.15%14,000244億4186万+1.77%8.040.58
01/24705705689697-0.29%14,100247億2565万+3.11%8.130.59
01/23679721678699+2.79%41,300247億9660万+3.56%8.160.59
01/20673680672680+1.34%7,400241億2259万+0.89%7.930.58
01/19667679666671+0.9%14,200238億332万-0.45%7.830.57
01/18678680665665-2.06%18,800235億9047万-1.34%7.760.56
01/17670680670679+1.34%10,400240億8711万+0.74%7.920.58
01/16665681665670+0.9%12,900237億6784万-0.45%7.820.57
01/136586716586640%10,600235億5500万-1.19%7.750.56
01/12669669653664-0.75%14,800235億5500万-1.04%7.750.56
01/11670671669669-1.18%11,700237億3237万0%7.810.57
01/10679681674677-0.15%19,000240億1616万+1.35%7.90.57
01/06681682677678-0.88%14,900240億5164万+1.8%7.910.57
01/05680684676684+0.59%12,500242億6448万+3.01%7.980.58
01/04680685675680+0.74%14,500241億2259万+2.72%7.930.58
2016
12/30673680670675-0.3%8,100239億4522万+2.43%7.90.57
12/29681683674677+0.15%12,200240億1616万+3.04%7.920.58
12/286806806726760%5,100239億8069万+3.21%7.910.57
12/27677680661676-0.59%13,700239億8069万+3.52%7.910.57
12/266796836776800%19,300241億2259万+4.45%7.960.58
12/22681681676680+0.89%19,500241億2259万+4.94%7.960.58
12/21671675670674+0.6%19,400239億974万+4.5%7.890.57
12/20675675670670-0.59%17,300237億6784万+4.36%7.840.57
12/19671674670674+0.45%37,600239億974万+5.48%7.890.57
12/16678679670671-0.59%9,700238億332万+5.5%7.850.57
12/15675680671675+0.3%19,300239億4522万+6.64%7.90.57
12/14670677670673+0.3%29,200238億7427万+6.83%7.870.57
12/13660671652671+0.15%7,600238億332万+7.02%7.850.57
12/12678680668670-2.9%21,900237億6784万+7.37%7.840.57
12/09653690648690+6.65%43,800244億7733万+10.93%8.070.59
12/08652655640647-0.31%14,500229億5193万+4.69%7.570.55
12/07648653648649+0.15%5,900230億2288万+5.36%7.590.55
12/06637648637648+1.73%11,800229億8741万+5.37%7.580.55
12/05630637628637+0.95%9,200225億9719万+4.08%7.450.54
12/02623632623631+0.96%10,200223億8434万+3.27%7.380.54
12/01627630620625-0.95%15,600221億7150万+2.46%7.310.53
11/30634635630631-0.32%6,400223億8434万+3.78%7.380.54
11/29629633627633+0.48%6,300224億5529万+4.28%7.410.54
11/28619630617630+1.78%10,500223億4887万+4.13%7.370.54
11/25627627616619-0.64%11,000219億5865万+2.65%7.240.53
11/24625625616623-0.16%7,200221億55万+3.66%7.290.53
11/22622624609624-0.16%15,500221億3602万+4%7.30.53
11/21619627619625+1.79%20,600221億7150万+4.52%7.310.53
11/18607615607614+1.32%9,100217億8128万+3.02%7.180.52
11/17607607603606-0.16%10,200214億9748万+1.85%7.090.52
11/16603607601607+0.83%12,600215億3296万+2.19%7.10.52
11/15601603601602-0.5%2,900213億5558万+1.52%7.040.51
11/14600605600605+0.83%3,300214億6201万+2.2%7.080.51
11/11600602599600+0.33%5,300212億8464万+1.52%7.020.51
11/10600602597598+0.17%20,900212億1369万+1.36%70.51
11/09600600582597-0.5%17,000211億7821万+1.36%6.990.51
11/08596601596600+0.67%8,200212億8464万+2.04%7.020.51
11/07600602596596-1%5,000211億4274万+1.53%6.970.51
11/04603603596602-0.5%10,400213億5558万+2.73%7.040.51