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
03/31510510503504-1.18%5,20059億7576万-2.89%-2.86
03/30507511503510+0.59%8,70060億4690万-1.73%-2.9
03/29515521507507-5.59%37,00060億1133万-2.31%-2.88
03/28529537525537+1.51%60,90063億6703万+3.47%-3.05
03/27530535529529-0.19%18,40062億7217万+2.12%-3
03/24524532524530+1.34%10,10062億8403万+2.51%-3.01
03/23530530523523-0.38%12,60062億103万+1.36%-2.97
03/22520528520525+0.57%11,10062億2475万+1.74%-2.98
03/21520524520522+0.38%4,80061億8918万+1.36%-2.96
03/17519523519520+0.19%6,90061億6546万+1.17%-2.95
03/165195215195190%5,70061億5361万+0.97%-2.95
03/15521523519519-0.57%12,20061億5361万+1.17%-2.95
03/14521524521522+0.19%5,20061億8918万+1.95%-2.96
03/13521524520521-0.19%14,30061億7732万+1.96%-2.96
03/10523523519522+0.19%14,00061億8918万+2.15%-2.96
03/09516521516521+0.97%6,80061億7732万+2.16%-2.96
03/08518518516516-0.19%8,30061億1804万+1.38%-2.93
03/075185195175170%7,50061億2989万+1.77%-2.93
03/06518520517517+0.39%8,50061億2989万+1.77%-2.93
03/03515515514515+0.39%4,20061億618万+1.58%-2.92
03/02516516511513-0.58%8,40060億8247万+1.18%-2.91
03/015185185165160%5,30061億1804万+1.78%-2.93
02/28514516513516+0.58%8,30061億1804万+1.98%-2.93
02/27511513510513+0.39%7,60060億8247万+1.38%-2.91
02/24513513510511-0.2%5,50060億5875万+0.99%-2.9
02/23513513512512-0.19%3,20060億7061万+1.19%-2.91
02/22516516513513-0.58%2,40060億8247万+1.38%-2.91
02/21513517513516+1.57%6,60061億1804万+1.98%-2.93
02/205085135085080%1,90060億2318万+0.4%-2.88
02/17509509508508+0.2%1,30060億2318万+0.4%-2.88
02/165115135075070%2,80060億1133万0%-2.88
02/155105105025070%6,70060億1133万0%-2.88
02/14503509503507+1%2,20060億1133万-0.2%-2.88
02/13505506502502-0.4%4,00059億5204万-1.18%-2.85
02/10505505504504-0.2%8,40059億7576万-0.98%-2.86
02/09502506502505+0.8%3,00059億8761万-0.98%-2.87
02/08502502500501+0.8%3,00059億4019万-1.76%-2.84
02/07499499497497-0.4%17,50058億9276万-2.55%-2.82
02/06504504499499-0.8%7,80059億1647万-2.16%-2.83
02/03502503498503+0.8%8,00059億6390万-1.37%-2.86
02/02511511499499-0.4%14,80059億1647万-2.16%-2.83
02/01501504498501+0.2%11,40059億4019万-1.76%-2.84
01/31506507499500-1.77%28,50059億2833万-1.96%-2.84
01/30509509509509+0.79%3,20060億3504万-0.2%-2.89
01/27505505505505-0.59%10059億8761万-0.79%-2.87
01/26508509504508+0.59%11,30060億2318万-0.2%-2.88
01/25510510505505-0.2%5,80059億8761万-0.59%-2.87
01/24507516506506-0.2%9,10059億9947万-0.39%-2.87
01/23508514507507-1.93%6,50060億1133万-0.2%-2.88
01/20516517507517+1.37%5,00061億2989万+1.97%-2.93
01/19516516510510-0.58%2,70060億4690万+0.59%-2.9
01/18511515508513-0.19%8,10060億8247万+1.38%-2.91
01/17516516514514-1.15%7,90060億9432万+1.58%-2.92
01/165255255205200%5,00061億6546万+2.97%-2.95
01/13529529520520-0.19%5,40061億6546万+3.17%-2.95
01/12530530521521+0.19%3,90061億7732万+3.58%-2.96
01/11525525520520-0.95%3,10061億6546万+3.59%-2.95
01/105275325255250%33,10062億2475万+4.79%-2.98
01/06516525515525+2.54%25,30062億2475万+5%-2.98
01/05512515507512+0.2%12,50060億7061万+2.61%-2.91
01/04508515507511+1.59%13,00060億5875万+2.4%-2.9
2016
12/30500505500503+0.6%3,70059億6390万+1%-2.86
12/29501501498500+0.2%2,80059億2833万+0.4%-2.84
12/28508508499499-0.2%1,80059億1647万+0.2%-2.83
12/27499501499500+0.4%3,90059億2833万+0.4%-2.84
12/26496499496498+0.4%7,50059億462万0%-2.83
12/22499499496496-0.4%5,80058億8090万-0.4%-2.82
12/21499499497498-0.2%4,40059億462万0%-2.83
12/20499500498499+0.6%3,40059億1647万+0.2%-2.83
12/19496499496496-0.2%6,80058億8090万-0.4%-2.82
12/164965004964970%6,50058億9276万-0.2%-2.82
12/15497500497497-0.4%5,50058億9276万-0.2%-2.82
12/14497499497499+0.4%3,30059億1647万+0.2%-2.83
12/13499500496497+0.2%7,90058億9276万0%-2.82
12/12499500494496-0.6%16,00058億8090万-0.2%-2.82
12/094994994974990%3,20059億1647万+0.4%-2.83
12/085015014994990%4,40059億1647万+0.4%-2.83
12/074995014994990%11,40059億1647万+0.4%-2.83
12/06496499496499+0.81%3,30059億1647万+0.4%-2.83
12/05498498495495-0.6%9,30058億6905万-0.2%-2.81
12/02500500498498+0.4%1,40059億462万+0.2%-2.83
12/01498500495496-0.4%11,50058億8090万0%-2.82
11/30496499496498+0.2%5,00059億462万+0.4%-2.83
11/29497497497497-0.2%1,20058億9276万+0.2%-2.82
11/28497500497498+0.4%2,80059億462万+0.61%-2.83
11/25495497495496-0.2%2,60058億8090万+0.2%-2.82
11/244964994964970%3,10058億9276万+0.4%-2.82
11/22500500497497-0.4%5,00058億9276万+0.4%-2.82
11/21498499498499+0.2%1,70059億1647万+1.01%-2.83
11/18502502498498-0.4%2,50059億462万+0.81%-2.83
11/175015015005000%1,40059億2833万+1.21%-2.84
11/165015015005000%1,60059億2833万+1.42%-2.84
11/15506506500500+1.01%2,10059億2833万+1.42%-2.84
11/14499509495495-1.2%6,60058億6905万+0.41%-2.81
11/11500501496501+1.21%2,90059億4019万+1.62%-2.84
11/10498498495495+0.61%10,50058億6905万+0.61%-2.81
11/09497497491492-0.81%4,30058億3348万0%-2.79
11/08497497495496+0.81%3,80058億8090万+0.81%-2.82
11/07492492492492+0.41%10058億3348万0%-2.79
11/04492495490490-1.21%2,30058億976万-0.41%-2.78