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
03/311,2541,2751,2211,234-1.59%9,00030億3687万+4.93%42.043.46
03/301,3101,3121,1961,254+0.32%32,60030億8609万+6.72%42.723.52
03/291,1901,3001,1651,250+7.76%27,80030億7625万+6.56%42.583.51
03/281,1701,1791,1421,160+0.35%5,60028億5476万-0.94%39.523.26
03/271,1791,1791,1381,156+0.35%10,70028億4491万-1.45%39.383.24
03/241,1851,1851,1491,152-2.87%4,90028億3507万-1.96%39.243.23
03/231,1641,1901,1541,186+1.28%6,90029億1874万+0.85%40.43.33
03/221,1301,2001,1301,171+0.09%4,40028億8183万-0.51%39.893.29
03/211,1391,1701,1391,170+2.81%4,00028億7703万-0.68%39.823.28
03/171,1631,1711,1381,138-1.39%3,80027億9834万-3.56%38.743.19
03/161,1311,1621,1311,154+1.94%4,30028億3768万-2.53%39.283.24
03/151,1761,1761,1161,132-3.74%12,30027億8358万-4.39%38.533.17
03/141,1771,1901,1531,176-1.01%13,20028億9178万-0.93%40.033.3
03/131,2001,2101,1701,188-1%11,10029億2129万+0.17%40.443.33
03/101,1911,2131,1831,200+1.61%20,50029億5080万+1.52%40.853.37
03/091,1901,2271,1801,181-1.42%23,80029億407万+0.43%40.23.31
03/081,3241,4251,1931,198+4.72%260,50029億4588万+2.22%40.783.36
03/071,1341,1501,1301,144-0.17%4,80028億1309万-2.14%38.943.21
03/061,1771,1781,1351,146-0.09%3,00028億1801万-1.8%39.013.21
03/031,1391,1741,1381,147-1.12%2,10028億2047万-1.55%39.043.22
03/021,1671,1841,1521,160-1.44%4,80028億5244万-0.34%39.483.25
03/011,1401,1791,1271,177+4.34%5,80028億9424万+0.86%40.063.3
02/281,1971,2001,1141,128-6.16%26,90027億7375万-3.67%38.393.16
02/271,1951,2091,1921,202-0.08%4,40029億5571万+2.04%40.913.37
02/241,2291,2381,1941,203+0.33%5,30029億5817万+2.82%40.953.37
02/231,2101,2101,1801,199-0.17%4,40029億4834万+3.1%40.813.36
02/221,2021,2291,1811,201+0.08%9,50029億5325万+3.89%40.883.37
02/211,2151,2251,2001,200-0.99%9,70029億5080万+4.62%40.853.37
02/201,2071,2251,2021,212+0.41%5,40029億8030万+6.32%41.253.4
02/171,1721,2301,1721,207+2.29%10,90029億6801万+6.72%41.083.38
02/161,2071,2251,1791,180-1.83%11,20029億162万+5.17%40.163.31
02/151,2021,2181,2021,202-0.58%4,60029億5571万+7.61%40.913.37
02/141,2121,2291,2001,209-0.9%11,00029億7293万+8.92%41.153.39
02/131,2501,2551,2051,220-0.33%15,00029億9998万+10.41%41.533.42
02/101,1831,2331,1751,224+5.7%33,80030億981万+11.48%41.663.43
02/091,2301,2301,1581,158-4.53%16,60028億4752万+6.14%39.423.25
02/081,1211,2291,0901,213+6.4%44,80029億8276万+11.69%41.293.4
02/071,0951,1401,0951,140+4.2%23,40028億326万+5.65%38.83.2
02/061,0821,0941,0621,094+3.7%9,40026億9014万+1.77%37.243.07
02/031,0861,0971,0511,055-2.85%18,00025億9424万-1.86%35.912.96
02/021,1101,1601,0861,086-2.6%24,20026億7047万+0.84%36.973.05
02/011,0951,1151,0631,115+1.83%19,10027億4178万+3.53%37.953.13
01/311,0841,1051,0801,095-1.35%21,20026億9260万+2.05%37.273.07
01/301,1251,1331,0921,110-0.09%29,10027億2949万+3.45%37.783.11
01/271,2201,2201,0961,111-9.08%73,40027億3194万+3.35%37.823.12
01/261,2701,2791,1881,222-4.53%48,20030億489万+13.89%41.593.43
01/251,3811,4111,2071,280-2.36%269,80031億4752万+20.3%43.573.59
01/241,0201,3119991,311+29.67%303,90032億2374万+24.03%44.623.68
01/231,0241,0491,0111,011-1.46%2,60024億8503万-3.53%34.42.83
01/201,0081,0731,0081,026+1.99%9,10025億2190万-2.38%34.912.88
01/191,0001,0131,0001,006+0.6%4,70024億7274万-4.64%34.232.82
01/181,0191,0191,0001,000-0.6%7,90024億5800万-5.39%34.022.8
01/179851,0089851,006+2.13%6,10024億7274万-5.36%34.232.82
01/161,0001,018978985-1.5%16,70024億2113万-8.12%33.512.76
01/131,0201,0291,0001,000-3.38%13,30024億5800万-7.49%34.022.8
01/121,0501,0501,0261,035-1.15%8,20025億4403万-5.65%35.212.9
01/111,0731,0791,0301,047-3.06%4,30025億7352万-4.82%35.622.93
01/101,0701,0981,0431,080+3.85%16,30026億5464万-1.46%36.753.03
01/061,0401,0691,0301,040-0.86%10,90025億5632万-4.85%35.382.92
01/051,0221,1201,0221,049+2.14%22,10025億7844万-4.11%35.692.94
01/041,0211,0551,0121,027-0.48%7,40025億2436万-5.69%34.942.88
2016
12/301,0331,0611,0311,032-1.81%12,30025億3768万-4.27%35.132.89
12/291,0881,1041,0301,051-3.13%16,30025億8440万-1.5%35.772.95
12/281,1421,1421,0701,085-3.56%23,10026億6801万+2.94%36.933.04
12/271,0901,1301,0601,125+4.17%27,70027億6637万+8.17%38.293.15
12/261,0531,1001,0311,080+5.57%17,20026億5572万+5.37%36.763.03
12/221,1161,1161,0151,023-6.58%19,40025億1555万+1.09%34.822.87
12/211,1201,1781,0771,095-3.95%30,90026億9260万+9.5%37.273.07
12/201,0881,2051,0771,140+7.75%107,10028億326万+15.62%38.83.2
12/191,0171,0909991,058+4.13%28,80026億162万+8.96%36.012.97
12/161,0801,0801,0151,016-6.36%32,10024億9834万+5.94%34.582.85
12/151,1371,1371,0511,085-2.25%36,60026億6801万+14.21%36.933.04
12/141,1421,1641,0811,110+3.26%45,10027億2949万+18.59%37.783.11
12/131,1011,1161,0701,075-4.02%50,40026億4342万+16.72%36.593.01
12/121,1251,2781,1101,120+4.58%132,30027億5408万+23.62%38.123.14
12/091,0781,1701,0611,071-5.64%112,90026億3358万+20.61%36.453
12/081,3001,5441,1301,135-8.84%321,20027億9096万+30.01%38.633.18
12/071,1801,2851,1611,245+3.06%93,60030億6145万+45.27%42.383.49
12/061,4911,4911,1921,208-13.78%340,90029億7047万+44.67%41.123.39
12/051,1491,4011,1351,401+27.25%441,60034億4505万+72.11%47.693.93
12/029961,1019931,101+15.77%65,20027億735万+40.25%37.483.09
12/019771,065947951-4.13%58,90023億3850万+23.99%32.372.67
11/301,2011,211985992-7.29%163,40024億3932万+31.22%33.772.78
11/291,0701,0701,0131,070+16.3%91,10026億3113万+43.82%36.423
11/28770920770920+19.48%114,40022億6228万+26.55%31.312.58
11/25775776755770+3.36%7,90018億9343万+7.39%26.212.16
11/24739755739745+0.81%2,50018億3195万+4.49%25.362.09
11/22745759739739+1.23%2,20018億1720万+4.23%25.152.07
11/21735749725730-2.67%5,70017億9507万+3.55%24.852.05
11/18756760741750+1.21%1,30018億4425万+6.99%25.532.1
11/17733741733741+0.41%50018億2211万+6.16%25.222.08
11/16741756732738-0.27%6,30018億1474万+6.19%25.122.07
11/15785785740740-4.39%3,10018億1966万+6.94%25.192.08
11/14755785755774+2.65%4,80019億326万+12.5%26.352.17
11/11797798730754-3.58%8,00018億5408万+10.23%25.662.11
11/10752808752782+6.39%10,10019億2293万+15%26.622.19
11/09747818682735-0.94%33,00018億736万+8.89%25.022.06
11/08737750710742+6.3%9,60018億2457万+10.42%25.262.08
11/07684698684698+2.8%3,40017億1638万+4.33%23.761.96
11/04698698662679-2.02%4,40016億6966万+1.8%23.111.9