株価チャート

2016/11/02~2017/03/31

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
03/311,2261,2261,2101,210+0.67%9,000154億6380万-6.13%9.911.21
03/301,2071,2071,2021,202-2.83%7,000153億6156万-6.97%9.841.21
03/291,2451,2501,2371,237-4.11%7,000158億886万-4.4%10.131.24
03/281,2901,2901,2901,2900%3,000164億8620万-0.46%10.571.29
03/271,3001,3001,2901,290+1.57%30,000164億8620万-0.39%10.571.29
03/241,2701,2701,2701,270-0.78%3,000162億3060万-1.85%10.41.27
03/231,2871,2941,2801,280+1.43%14,000163億5840万-1.08%10.481.28
03/221,2371,2751,2371,262-2.4%19,000161億2836万-2.4%10.341.27
03/211,2971,2971,2931,293+0.62%8,000165億2454万+0.15%10.591.3
03/171,2761,2891,2761,285+0.39%7,000164億2230万-0.23%10.521.29
03/161,2891,3001,2801,280-0.39%10,000163億5840万-0.31%10.481.28
03/151,2701,3051,2691,285+1.18%13,000164億2230万+0.39%10.521.29
03/141,2851,2981,2671,270-1.55%23,000162億3060万-0.55%10.41.27
03/131,3071,3071,2901,290-1.3%30,000164億8620万+1.26%10.571.29
03/101,3151,3171,3011,307-0.61%14,000167億346万+2.91%10.71.31
03/081,3221,3221,3151,315+0.08%12,000168億570万+3.95%10.771.32
03/071,3091,3291,3091,314-1.87%15,000167億9292万+4.37%10.761.32
03/061,3001,3391,2951,339+2.61%11,000171億1242万+6.86%10.971.34
03/031,3501,3591,2901,305-4.04%27,000166億7790万+4.82%10.691.31
03/021,3401,3881,3401,360+2.49%21,000173億8080万+9.85%11.141.36
03/011,3171,3441,3151,327+0.91%22,000169億5906万+7.89%10.871.33
02/281,3141,3151,3121,315+0.92%4,000168億570万+7.61%10.771.32
02/271,2981,3111,2981,303+0.7%15,000166億5234万+7.15%10.671.31
02/241,2961,2961,2811,2940%6,000165億3732万+6.94%10.61.3
02/231,2901,2961,2801,294+0.94%12,000165億3732万+7.56%10.61.3
02/221,2711,2821,2711,282+0.94%3,000163億8396万+7.1%10.51.29
02/211,2801,2941,2701,270-0.78%13,000162億3060万+6.63%10.41.27
02/201,2651,2901,2651,280+1.19%6,000163億5840万+7.93%10.481.28
02/171,2311,2651,2311,265+0.32%5,000161億6670万+7.11%10.361.27
02/161,2701,2701,2561,261-1.02%15,000161億1558万+7.32%10.331.27
02/151,2741,2761,2721,274+2%17,000162億8172万+8.89%10.431.28
02/141,2381,2491,2381,249+1.71%4,000159億6222万+7.21%10.231.25
02/131,2301,2381,2241,228+2.33%10,000156億9384万+5.86%10.061.23
02/101,1921,2081,1921,200+0.76%27,000153億3600万+3.81%9.831.2
02/091,1731,1911,1731,191-0.25%4,000152億2098万+3.3%9.751.2
02/081,1701,1991,1701,194-0.5%10,000152億5932万+3.83%9.781.2
02/071,1921,2001,1831,200+0.08%15,000153億3600万+4.62%9.831.2
02/061,1801,2001,1801,199+1.1%17,000153億2322万+4.81%9.821.2
02/031,1861,2001,1851,1860%8,000151億5708万+4.04%9.711.19
02/021,1811,1901,1811,186+1.54%7,000151億5708万+4.31%9.711.19
02/011,1461,1801,1461,168+2.19%13,000149億2704万+3%9.571.17
01/311,1521,1541,1431,143-0.26%5,000146億754万+0.97%9.361.15
01/301,1491,1601,1461,146+0.88%19,000146億4588万+1.33%9.391.15
01/271,1421,1431,1311,136-0.96%15,000145億1808万+0.62%9.31.14
01/261,1401,1491,1401,147-0.17%14,000146億5866万+1.68%9.391.15
01/251,1491,1491,1411,1490%4,000146億8422万+2.13%9.411.15
01/241,1401,1491,1391,1490%3,000146億8422万+2.41%9.411.15
01/231,1491,1491,1491,149+0.79%3,000146億8422万+2.59%9.411.15
01/201,1401,1401,1351,1400%5,000145億6920万+1.97%9.341.14
01/191,1451,1461,1331,140+0.44%8,000145億6920万+1.97%9.341.14
01/181,1341,1401,1341,135+0.18%6,000145億530万+1.61%9.31.14
01/171,1331,1331,1331,133-1.13%2,000144億7974万+1.71%9.281.14
01/161,1401,1471,1401,146+0.7%3,000146億4588万+3.15%9.391.15
01/131,1351,1381,1351,138+0.26%6,000145億4364万+2.8%9.321.14
01/121,1301,1351,1271,1350%4,000145億530万+2.9%9.31.14
01/111,1351,1361,1351,135+0.27%7,000145億530万+3.28%9.31.14
01/101,1351,1381,1321,132+0.35%12,000144億6696万+3.38%9.271.14
01/061,1201,1281,1191,128+0.45%9,000144億1584万+3.49%9.241.13
01/051,1201,1401,1201,123+0.27%5,000143億5194万+3.5%9.21.13
01/041,1131,1261,1131,120+0.81%8,000143億1360万+3.61%9.171.12
2016
12/301,1111,1111,1111,111-0.27%4,000141億9858万+3.25%9.11.11
12/291,1141,1141,0911,1140%15,000142億3692万+4.01%9.121.12
12/281,1161,1201,1111,114-0.09%14,000142億3692万+4.4%9.121.12
12/271,1141,1161,1081,115+0.27%10,000142億4970万+4.99%9.131.12
12/261,1061,1151,1061,112+0.54%13,000142億1136万+5.2%9.111.12
12/221,1001,1141,1001,106-0.81%11,000141億3468万+5.03%9.061.11
12/211,1151,1151,0911,1150%6,000142億4970万+6.29%9.131.12
12/201,1001,1151,0961,115+1.46%12,000142億4970万+6.8%9.131.12
12/191,0991,0991,0991,099+2.14%3,000140億4522万+5.77%91.1
12/161,0681,0761,0681,076+0.19%10,000137億5128万+4.06%8.811.08
12/151,0901,0901,0731,074-1.47%12,000137億2572万+4.37%8.81.08
12/141,1011,1011,0901,090-1.62%14,000139億3020万+6.55%8.931.09
12/131,1001,1301,1001,108-2.81%13,000141億6024万+8.84%9.081.11
12/121,1501,1501,1091,140+3.17%28,000145億6920万+12.76%9.341.14
12/091,0991,1201,0901,105+4.34%27,000141億2190万+10.17%9.051.11
12/081,0621,0621,0511,059-0.09%8,000135億3402万+6.33%8.671.06
12/071,0551,0601,0551,060+0.57%2,000135億4680万+6.85%8.681.06
12/061,0531,0541,0531,054+1.54%2,000134億7012万+6.79%8.631.06
12/051,0581,0581,0381,038+0.97%12,000132億6564万+5.6%8.51.04
12/021,0261,0291,0261,028+0.1%4,000131億3784万+4.9%8.421.03
12/011,0521,0541,0241,027+0.49%7,000131億2506万+5.23%8.411.03
11/301,0101,0501,0101,022+1.19%13,000130億6116万+5.14%8.371.03
11/291,0051,0171,0051,010+0.6%22,000129億780万+4.34%8.271.01
11/281,0051,0091,0041,004+0.2%6,000128億3112万+4.04%8.221.01
11/259981,0029981,002+0.6%5,000128億556万+4.27%8.211.01
11/24998998996996-0.2%9,000127億2888万+3.97%8.161
11/22999999995998-0.1%4,000127億5444万+4.61%8.171
11/219991,008998999+0.1%17,000127億6722万+5.05%8.181
11/181,0001,000998998-0.5%5,000127億5444万+5.39%8.171
11/171,0031,0031,0031,003-0.1%1,000128億1834万+6.25%8.221.01
11/169951,0059891,004+1.11%23,000128億3112万+6.81%8.221.01
11/15992993992993+0.2%5,000126億9054万+5.98%8.131
11/14970991970991+3.12%15,000126億6498万+6.22%8.120.99
11/11956961954961+0.52%7,000122億8158万+3.33%7.870.96
11/10942956942956+2.25%16,000122億1768万+3.02%7.830.96
11/09959960933935-1.99%31,000119億4930万+0.97%7.660.94
11/08960960950954+1.6%6,000121億9212万+3.02%7.810.96
11/07950950939939+0.75%5,000120億42万+1.62%7.690.94
11/04940940932932-0.96%4,000119億1096万+0.98%7.630.94
11/02941941941941-1.05%2,000120億2598万+2.06%7.710.94