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
03/311,2981,3061,2501,287-1.23%22,000168億332万-2.05%26.980.83
03/301,3181,3181,3021,303-1.59%7,300170億1222万-0.69%27.310.84
03/291,3051,3251,3041,324-0.9%10,200172億8640万+1.15%27.750.86
03/281,3301,3361,3271,336+0.68%26,600174億4308万+2.38%280.86
03/271,3291,3311,3181,327+0.15%14,100173億2557万+2%27.810.86
03/241,3301,3311,3251,325-0.23%15,000172億9946万+2.16%27.770.86
03/231,3301,3321,3091,328+0.23%23,100173億3863万+2.71%27.830.86
03/221,3291,3331,3211,325-0.3%12,900172億9946万+2.71%27.770.86
03/211,3251,3311,3251,329+0.45%14,400173億5168万+3.34%27.860.86
03/171,3261,3311,3191,323-0.23%23,700172億7334万+3.2%27.730.86
03/161,3401,3401,3121,326-1.12%29,400173億1251万+3.84%27.790.86
03/151,3501,3501,3401,341-0.67%20,500175億836万+5.51%28.110.87
03/141,3521,3541,3471,350-0.15%20,300176億2586万+6.64%28.30.87
03/131,3531,3541,3501,352-0.07%17,200176億5197万+7.39%28.340.87
03/101,3501,3591,3491,353+0.45%40,400176億6503万+8.07%28.360.88
03/091,3451,3491,3431,347+0.75%16,800175億8669万+8.02%28.230.87
03/081,3291,3461,3291,337+1.06%16,100174億5613万+7.74%28.020.86
03/071,3161,3251,3151,323+0.61%10,100172億7334万+7.04%27.730.86
03/061,3101,3251,3101,315+0.46%20,300171億6890万+6.74%27.560.85
03/031,2981,3211,2981,309+1.24%34,600170億9056万+6.6%27.440.85
03/021,2701,2931,2701,293+2.46%29,000168億8166万+5.64%27.10.84
03/011,2471,2651,2451,262+1.2%15,500164億7692万+3.44%26.450.82
02/281,2401,2541,2401,247+0.56%10,600162億8107万+2.55%26.140.81
02/271,2381,2411,2301,240+0.16%21,200161億8968万+2.23%25.990.8
02/241,2341,2441,2341,238+0.24%8,500161億6357万+2.23%25.950.8
02/231,2301,2391,2281,235+0.57%13,100161億2440万+2.15%25.890.8
02/221,2311,2351,2281,228-0.32%9,400160億3301万+1.66%25.740.79
02/211,2241,2351,2241,232+0.24%10,700160億8523万+2.07%25.820.8
02/201,2301,2301,2221,229+0.16%7,300160億4606万+1.99%25.760.79
02/171,2241,2351,2141,227-0.81%8,400160億1995万+1.91%25.720.79
02/161,2421,2421,2241,237-0.4%7,800161億5051万+2.91%25.930.8
02/151,2301,2451,2301,242+0.98%18,400162億1579万+3.59%26.030.8
02/141,2241,2371,2211,230+0.57%22,000160億5912万+2.84%25.780.8
02/131,2031,2251,2031,223+1.66%12,700159億6773万+2.51%25.630.79
02/101,2001,2101,1981,203+1.01%12,000157億660万+1.01%25.210.78
02/091,2091,2091,1891,191-1.49%6,400155億4993万+0.25%24.960.77
02/081,1901,2121,1811,209+3.51%17,800157億8494万+2.03%25.340.78
02/071,1821,1821,1551,168-1.18%10,900152億4963万-1.1%24.480.76
02/061,2151,2151,1801,182-2.8%18,000154億3242万+0.25%24.770.76
02/031,2131,2251,1961,216+0.25%19,500158億7633万+3.4%25.490.79
02/021,2181,2181,2091,213-0.25%11,400158億3716万+3.59%25.420.78
02/011,2101,2181,2101,216+0.25%13,200158億7633万+4.38%25.490.79
01/311,2101,2171,2001,2130%10,300158億3716万+4.57%25.420.78
01/301,2041,2191,1981,213+0.75%12,800158億3716万+5.02%25.420.78
01/271,1921,2201,1861,204+0.92%24,300157億1966万+4.7%25.240.78
01/261,1981,1981,1801,193+1.71%14,700155億7604万+4.19%25.010.77
01/251,1681,1881,1601,173+0.17%18,900153億1492万+2.89%24.590.76
01/241,1881,1881,1501,171-0.76%11,100152億8880万+3.08%24.540.76
01/231,2061,2141,1401,180-2.16%32,500154億631万+4.33%24.730.76
01/201,2171,2251,1991,206-0.25%25,000157億4577万+7.1%25.280.78
01/191,1891,2101,1891,209+1.68%29,000157億8494万+7.95%25.340.78
01/181,1831,1901,1761,189-0.42%11,000155億2381万+6.73%24.920.77
01/171,1941,1991,1881,194-0.17%21,100155億8910万+7.86%25.030.77
01/161,1751,2001,1751,196+1.87%19,900156億1521万+8.63%25.070.77
01/131,1671,1781,1571,174+0.6%14,500153億2797万+7.31%24.610.76
01/121,1641,1691,1581,167+0.26%14,100152億3658万+7.26%24.460.75
01/111,1601,1651,1511,164+0.17%11,800151億9741万+7.48%24.40.75
01/101,1601,1651,1431,162+0.26%14,700151億7130万+7.89%24.360.75
01/061,1381,1601,1351,159+1.76%30,200151億3213万+8.22%24.290.75
01/051,1251,1391,1251,139+1.33%11,300148億7100万+6.95%23.870.74
01/041,1151,1401,1151,124+1.26%25,500146億7516万+5.94%23.560.73
2016
12/301,1041,1151,0981,110+0.54%13,600144億9237万+5.01%23.270.72
12/291,1101,1101,0961,104-0.45%12,200144億1404万+4.74%23.140.71
12/281,0901,1111,0891,109+2.21%29,900144億7932万+5.62%23.240.72
12/271,0801,0851,0761,085+0.46%23,200141億6597万+3.73%22.740.7
12/261,0771,0831,0761,080-0.09%13,000141億69万+3.55%22.640.7
12/221,0751,0841,0751,081-0.28%12,200141億1375万+3.94%22.660.7
12/211,0841,0851,0781,0840%9,600141億5291万+4.53%22.720.7
12/201,0791,0841,0791,084+0.37%15,700141億5291万+4.73%22.720.7
12/191,0791,0801,0641,080+0.47%17,000141億69万+4.65%22.640.7
12/161,0701,0751,0651,075+0.47%14,900140億3541万+4.47%22.530.7
12/151,0701,0701,0561,070+1.04%11,000139億7013万+4.19%22.430.69
12/141,0481,0701,0381,059+0.38%28,800138億2651万+3.52%22.20.68
12/131,0501,0551,0431,055+0.48%16,400137億7428万+3.33%22.110.68
12/121,0441,0501,0321,050+0.57%14,200137億900万+2.94%22.010.68
12/091,0301,0441,0301,044+0.77%15,100136億3067万+2.55%21.880.68
12/081,0361,0371,0331,036+0.1%9,800135億2622万+1.87%21.710.67
12/071,0311,0351,0251,035+0.88%8,500135億1316万+1.97%21.690.67
12/061,0301,0311,0231,026-0.29%8,900133億9565万+1.08%21.510.66
12/051,0281,0301,0261,029+0.59%7,400134億3482万+1.48%21.570.67
12/021,0251,0251,0161,023+0.79%7,100133億5649万+0.89%21.440.66
12/011,0201,0211,0111,015+0.4%11,700132億5204万+0.2%21.270.66
11/301,0241,0241,0001,011-1.37%7,500131億9981万-0.2%21.190.65
11/291,0201,0251,0161,0250%5,900133億8260万+1.18%21.480.66
11/281,0291,0291,0221,025-0.29%9,000133億8260万+1.18%21.480.66
11/251,0261,0301,0231,028+0.1%18,900134億2177万+1.58%21.550.66
11/241,0301,0321,0241,027+0.59%14,500134億871万+1.48%21.530.66
11/221,0151,0251,0101,021+1.49%11,500133億3037万+0.99%21.40.66
11/211,0021,0121,0011,006+0.4%4,900131億3453万-0.4%21.090.65
11/181,0001,0131,0001,002-0.6%5,300130億8231万-0.89%210.65
11/171,0181,0209541,008-1.08%15,500131億6064万-0.3%21.130.65
11/161,0181,0191,0141,019+0.2%5,000133億426万+0.89%21.360.66
11/151,0111,0191,0101,017+0.49%4,400132億7815万+0.69%21.320.66
11/141,0151,0181,0101,012-0.2%9,100132億1287万+0.2%21.210.65
11/111,0151,0159981,014+0.7%11,000132億3898万+0.5%21.250.66
11/101,0151,0151,0011,007+1.72%15,100131億4759万-0.2%21.110.65
11/091,0151,015990990-1.98%11,800129億2563万-1.88%20.750.64
11/081,0141,0141,0001,010+0.1%7,100131億8675万+0.1%21.170.65
11/071,0081,0111,0071,009+0.1%4,700131億7370万0%21.150.65
11/041,0101,0141,0041,008-0.2%7,000131億6064万-0.2%21.130.65