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
03/312,0432,0592,0432,045+0.1%6,400147億2093万-3.76%41.213.15
03/302,0702,0702,0402,043-0.97%12,600147億653万-3.99%41.173.15
03/292,0762,0792,0322,063-4.09%58,900148億5050万-3.15%41.583.18
03/282,1542,1602,1512,151+0.09%65,300154億8397万+0.89%43.353.31
03/272,1512,1532,1492,149-0.05%30,000154億6957万+0.84%43.313.31
03/242,1542,1552,1502,150-0.19%21,300154億7677万+0.99%43.333.31
03/232,1502,1542,1502,154+0.14%23,700155億556万+1.27%43.413.32
03/222,1542,1552,1502,151-0.19%19,100154億8397万+1.27%43.353.31
03/212,1552,1582,1542,155+0.09%18,200155億1276万+1.56%43.433.32
03/172,1492,1542,1472,153+0.14%13,600154億9837万+1.6%43.393.32
03/162,1522,1532,1482,1500%12,400154億7677万+1.65%43.333.31
03/152,1502,1502,1462,1500%11,500154億7677万+1.85%43.333.31
03/142,1502,1502,1462,150+0.09%13,500154億7677万+1.99%43.333.31
03/132,1352,1502,1352,148+0.66%17,300154億6237万+2.09%43.293.31
03/102,1302,1342,1302,134+0.19%9,000153億6159万+1.57%43.013.29
03/092,1242,1302,1242,130+0.33%13,800153億3280万+1.57%42.933.28
03/082,1212,1232,1192,123+0.09%6,400152億8241万+1.38%42.793.27
03/072,1182,1212,1172,121+0.14%8,300152億6801万+1.43%42.743.27
03/062,1122,1182,1082,118+0.57%11,000152億4642万+1.39%42.683.26
03/032,1052,1102,1042,106-0.05%7,700151億6004万+0.96%42.443.24
03/022,1102,1112,1042,107-0.33%17,300151億6723万+1.1%42.463.25
03/012,1182,1182,1102,114-0.24%9,900152億1762万+1.54%42.63.26
02/282,1212,1232,1092,119-0.14%23,000152億5362万+1.92%42.73.26
02/272,1152,1252,1132,122+0.33%10,800152億7521万+2.22%42.763.27
02/242,1052,1252,1052,1150%9,800152億2482万+2.03%42.623.26
02/232,1012,1152,1002,115+0.52%9,300152億2482万+2.17%42.623.26
02/222,1022,1162,1012,104-0.47%7,000151億4564万+1.79%42.43.24
02/212,1192,1192,1072,114+0.14%7,500152億1762万+2.42%42.63.26
02/202,1212,1222,1102,111+0.14%8,600151億9603万+2.48%42.543.25
02/172,1002,1202,0982,108+0.38%9,400151億7443万+2.48%42.483.25
02/162,0922,1032,0902,100+0.38%10,300151億1685万+2.24%42.323.24
02/152,0842,0922,0822,092+0.34%5,200150億5926万+1.95%42.163.22
02/142,0752,0852,0752,085+0.39%6,100150億887万+1.71%42.023.21
02/132,0782,0782,0612,077+0.83%7,500149億5128万+1.42%41.863.2
02/102,0642,0732,0602,060-0.19%8,000148億2891万+0.73%41.523.17
02/092,0652,0672,0612,064-0.05%5,200148億5770万+1.03%41.63.18
02/082,0612,0652,0592,065+0.39%3,600148億6490万+1.23%41.623.18
02/072,0552,0582,0512,057+0.1%1,900148億731万+0.98%41.453.17
02/062,0602,0602,0502,055+0.05%3,300147億9291万+0.98%41.413.17
02/032,0492,0552,0472,054+0.24%4,200147億8571万+1.03%41.393.16
02/022,0602,0602,0472,049-0.05%2,400147億4972万+0.84%41.293.16
02/012,0462,0592,0452,050-0.1%6,500147億5692万+0.99%41.313.16
01/312,0602,0602,0512,052-0.34%4,500147億7132万+1.18%41.353.16
01/302,0512,0592,0512,059+0.44%3,700148億2171万+1.63%41.53.17
01/272,0482,0502,0462,050+0.15%6,800147億5692万+1.28%41.313.16
01/262,0462,0482,0422,047+0.05%7,400147億3532万+1.19%41.253.15
01/252,0472,0482,0442,046+0.2%3,300147億2813万+1.24%41.233.15
01/242,0472,0472,0422,042-0.29%2,400146億9933万+1.09%41.153.15
01/232,0402,0482,0392,048+0.39%6,300147億4252万+1.44%41.273.15
01/202,0332,0402,0312,040+0.05%5,100146億8494万+1.09%41.113.14
01/192,0282,0402,0282,039+0.54%4,200146億7774万+1.09%41.093.14
01/182,0212,0302,0212,028+0.25%5,900145億9855万+0.6%40.873.12
01/172,0322,0392,0232,023-0.83%9,100145億6256万+0.4%40.773.12
01/162,0412,0472,0402,0400%6,300146億8494万+1.29%41.113.14
01/132,0312,0432,0212,040-0.2%8,400146億8494万+1.34%41.113.14
01/122,0392,0452,0302,044+0.49%11,200147億1373万+1.64%41.193.15
01/112,0302,0352,0302,034+0.3%7,400146億4174万+1.19%40.993.13
01/102,0182,0302,0182,028+0.75%12,100145億9855万+1%40.873.12
01/062,0092,0132,0092,013+0.25%5,000144億9058万+0.3%40.573.1
01/051,9952,0081,9952,008+0.65%7,400144億5458万+0.1%40.473.09
01/042,0002,0001,9921,995+0.2%12,300143億6100万-0.5%40.213.07
2016
12/302,0002,0001,9801,991-0.6%15,400143億2723万-0.7%40.113.07
12/292,0122,0122,0022,003-0.45%6,000144億1358万-0.05%40.353.08
12/282,0142,0162,0112,012-0.1%6,900144億7835万+0.5%40.533.1
12/272,0052,0142,0042,014+0.45%10,200144億9274万+0.65%40.573.1
12/262,0042,0051,9982,005+0.05%5,500144億2798万+0.35%40.393.09
12/221,9982,0081,9942,004+0.25%6,700144億2078万+0.45%40.373.09
12/212,0102,0101,9981,999-0.5%14,000143億8480万+0.35%40.273.08
12/202,0132,0132,0092,009-0.2%5,200144億5676万+1.06%40.473.09
12/192,0142,0152,0112,013-0.15%5,400144億8554万+1.46%40.553.1
12/162,0122,0162,0122,016-0.05%5,400145億713万+1.82%40.613.1
12/152,0162,0202,0132,0170%7,300145億1433万+2.07%40.633.11
12/142,0112,0202,0112,017+0.05%7,100145億1433万+2.28%40.633.11
12/132,0102,0162,0052,016+0.25%9,700145億713万+2.44%40.613.1
12/122,0042,0142,0042,011+0.05%7,500144億7115万+2.34%40.513.1
12/092,0052,0102,0022,010+0.25%9,600144億6396万+2.55%40.493.1
12/082,0032,0072,0032,005+0.1%4,800144億2798万+2.51%40.393.09
12/072,0022,0072,0012,003-0.15%3,400144億1358万+2.56%40.353.08
12/062,0152,0182,0022,006-0.2%8,400144億3517万+2.87%40.413.09
12/052,0002,0101,9992,010+0.5%7,800144億6396万+3.34%40.493.1
12/021,9962,0031,9962,000+0.2%8,600143億9200万+3.04%40.293.08
12/012,0002,0051,9931,996+0.15%14,600143億6321万+3.05%40.213.07
11/301,9872,0001,9871,993+0.1%15,900143億4162万+3.1%40.153.07
11/291,9971,9971,9871,991-0.35%8,900143億2723万+3.21%40.113.07
11/281,9851,9991,9801,998+1.01%15,200143億7760万+3.79%40.253.08
11/251,9651,9851,9651,978+0.56%6,500142億3368万+2.97%39.853.05
11/241,9701,9831,9651,967-0.15%14,600141億5453万+2.61%39.633.03
11/221,9561,9741,9551,970+0.15%13,400141億7612万+2.93%39.693.03
11/211,9501,9671,9491,967+1.24%17,400141億5453万+2.93%39.633.03
11/181,9401,9441,9351,943+0.88%11,800139億8182万+1.89%39.142.99
11/171,9331,9341,9221,926-0.36%12,200138億5949万+1.1%38.82.97
11/161,9291,9331,9261,933+1.2%14,500139億986万+1.58%38.942.98
11/151,9101,9151,9051,9100%14,800137億4436万+0.47%38.482.94
11/141,9101,9191,9031,910-0.26%12,900137億4436万+0.58%38.482.94
11/111,9191,9251,9071,915+0.21%11,200137億8034万+0.84%38.582.95
11/101,9101,9191,9071,911+0.21%16,000137億5155万+0.74%38.52.94
11/091,9301,9351,8951,907-1.19%16,800137億2277万+0.58%38.422.94
11/081,9301,9381,9201,930+0.31%4,700138億8828万+1.79%38.882.97
11/071,9121,9421,9121,924+1.26%13,900138億4510万+1.58%38.762.96
11/041,9101,9101,9001,900-0.52%8,300136億7240万+0.42%38.282.93