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
03/31190200188191+1.06%2,904,600282億1609万-0.52%-16.81
03/30193193189189-2.07%1,023,900279億2063万-1.56%-16.63
03/29189193188193+2.66%1,254,500285億1155万+0.52%-16.99
03/28190191187188-1.05%1,164,700277億7290万-1.57%-16.55
03/27193194189190-2.06%1,225,300280億6836万-0.52%-16.72
03/24192195191194+1.04%910,900286億5927万+2.11%-17.07
03/23196197191192-2.04%1,686,600283億6382万+1.05%-16.9
03/22195199194196-2%2,076,500289億4199万+3.7%-17.24
03/21196201195200+2.04%3,315,900295億3264万+5.82%-17.59
03/17192197190196+1.55%1,848,300289億4199万+4.26%-17.24
03/161931941891930%1,505,600284億9900万+3.21%-16.98
03/15194196192193-0.52%1,027,200284億9900万+3.76%-16.98
03/14192195189194+1.04%2,395,900286億4666万+4.3%-17.07
03/13202202191192-4.95%3,760,200283億5134万+3.78%-16.89
03/10205205201202-0.49%2,405,800298億2797万+9.19%-17.77
03/09203204200203+2.01%3,520,900299億7563万+10.33%-17.86
03/08196201196199+1.53%3,238,800293億8498万+8.74%-17.51
03/07198203195196-1.01%6,368,500289億4199万+7.69%-17.24
03/06191198190198+4.76%5,700,500292億3732万+9.39%-17.42
03/03187191185189+1.61%2,513,400279億835万+5%-16.63
03/02187187185186+0.54%968,300274億6536万+3.91%-16.36
03/01184186183185+1.09%1,639,700273億1769万+3.35%-16.27
02/281841891831830%3,084,100270億2237万+2.81%-16.1
02/271821871821830%1,947,000270億2237万+3.39%-16.1
02/24184185182183+0.55%1,230,300270億2237万+3.39%-16.1
02/23188189182182+0.55%3,413,100268億7470万+3.41%-16.01
02/22180181179181+1.12%770,400267億2704万+2.84%-15.92
02/21180181179179-0.56%1,013,400264億3171万+2.29%-15.75
02/20179181179180+0.56%636,600265億7938万+2.86%-15.83
02/171791801781790%1,179,200264億3171万+2.29%-15.75
02/161801831791790%1,407,400264億3171万+2.87%-15.75
02/151791821781790%1,882,800264億3171万+2.87%-15.75
02/14180180178179+0.56%1,229,600264億3171万+2.87%-15.75
02/13183183178178-0.56%1,592,200262億8405万+2.89%-15.66
02/10179179177179+1.13%1,436,500264億3171万+3.47%-15.75
02/09177182176177+0.57%3,100,000261億3639万+2.31%-15.57
02/08177179174176-1.12%2,342,700259億8873万+2.33%-15.48
02/07182182177178-1.66%2,484,000262億8405万+3.49%-15.66
02/06185185180181-0.55%3,395,400267億2704万+5.85%-15.92
02/03181193176182-4.21%34,766,300268億7470万+6.43%-16.01
02/02183208181190+9.2%54,669,600280億5601万+11.76%-16.71
02/01186189173174+1.75%11,690,200256億9340万+2.96%-15.31
01/31172173170171-1.72%743,900252億5041万+1.18%-15.04
01/30172175171174+2.96%1,788,900256億9340万+2.96%-15.31
01/27167180167169+1.2%6,702,500249億5508万0%-14.87
01/261681681661670%700,300246億5976万-1.18%-14.69
01/25167169166167+0.6%977,100246億5976万-1.18%-14.69
01/24167168166166-0.6%829,000245億1209万-2.35%-14.6
01/23169169167167-1.18%669,200246億5976万-1.76%-14.69
01/20168169167169+1.2%419,800249億5508万-1.17%-14.87
01/19170171166167-1.18%876,900246億5976万-2.91%-14.69
01/18171172168169-0.59%924,500249億5508万-1.74%-14.87
01/17177178170170-6.59%4,078,800251億275万-1.16%-14.96
01/16169189167182+7.69%8,059,500268億7470万+6.43%-16.01
01/13167169167169+0.6%832,400249億5508万-0.59%-14.87
01/12171173168168-1.75%1,814,500248億742万-0.59%-14.78
01/11171172171171-0.58%653,100252億5041万+1.18%-15.04
01/101721741691720%1,559,700253億9807万+2.38%-15.13
01/06170175169172+1.78%2,260,400253億9807万+2.38%-15.13
01/05168172167169+1.2%1,598,300249億5508万+1.2%-14.87
01/04166169165167+1.83%1,308,400246億5976万0%-14.69
2016
12/30166166163164-1.2%1,233,100242億1677万-1.8%-14.43
12/29167169165166-1.78%1,235,900245億1209万0%-14.6
12/28167173166169+2.42%2,221,700249億5508万+1.81%-14.87
12/27167168165165-1.2%1,753,100243億6443万-0.6%-14.52
12/26167168166167-1.18%1,646,200246億5976万+0.6%-14.69
12/221691741671690%2,583,200249億4156万+2.42%-14.86
12/21173177169169-1.17%1,899,600249億4156万+2.42%-14.86
12/201691721681710%1,445,900252億3673万+4.27%-15.03
12/19174174169171-2.29%3,288,800252億3673万+4.91%-15.03
12/16181181174175-3.31%2,458,800258億2706万+7.36%-15.39
12/15182184178181-0.55%4,192,200267億1256万+11.73%-15.91
12/14187188181182-4.21%6,817,500268億6014万+13.04%-16
12/13199202185190-2.56%25,938,400280億4081万+18.75%-16.71
12/12159204159195+24.2%78,980,300287億7873万+22.64%-17.14
12/091551581541570%1,187,000231億7056万0%-13.8
12/08157158155157+1.29%984,600231億7056万-0.63%-13.8
12/071551571541550%957,200228億7540万-2.52%-13.63
12/06156157155155-0.64%684,600228億7540万-3.13%-13.63
12/05156157155156-0.64%578,300230億2298万-3.11%-13.72
12/02159159156157+1.29%631,600231億7056万-3.09%-13.8
12/011571631551550%2,640,600228億7540万-4.32%-13.63
11/30158159155155-1.9%1,238,500228億7540万-4.91%-13.63
11/29161162157158-2.47%1,455,600233億1815万-3.66%-13.89
11/281641641611620%463,400239億848万-1.82%-14.24
11/25162166162162+0.62%1,361,700239億848万-2.41%-14.24
11/24161163160161+0.63%625,600237億6090万-3.59%-14.16
11/22161162160160-0.62%477,800236億1331万-4.19%-14.07
11/211621631611610%566,200237億6090万-4.17%-14.16
11/18158164157161+2.55%1,659,000237億6090万-4.73%-14.16
11/17154162153157+1.95%2,559,500231億7056万-7.65%-13.8
11/16154155152154+0.65%996,300227億2781万-9.41%-13.54
11/15154154151153-0.65%640,100225億8023万-10.53%-13.45
11/14156157153154-1.28%843,500227億2781万-10.47%-13.54
11/11156160153156+1.3%1,088,300230億2298万-9.83%-13.72
11/10154158152154+5.48%1,725,000227億2781万-11.49%-13.54
11/09156156143146-7.59%2,409,100215億4715万-16.57%-12.84
11/08167167157158-4.24%1,551,700233億1815万-10.23%-13.89
11/071671681651650%567,600243億5123万-6.78%-14.51
11/04174174163165-5.17%1,497,000243億5123万-7.3%-14.51