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
03/312,3002,3002,2552,260-1.74%8,100131億9207万-8.76%29.731.52
03/302,3382,3382,2812,300-2.09%8,800134億2556万-7.44%30.261.55
03/292,3722,4002,3352,349-3.73%32,700137億1158万-5.7%30.91.58
03/282,4992,4992,4312,440-0.65%24,500142億4276万-2.2%32.11.65
03/272,4652,4692,4532,456-1.05%17,600143億3616万-1.52%32.311.66
03/242,4682,4902,4682,482-0.6%8,500144億8793万-0.44%32.651.67
03/232,4902,5062,4802,497+0.32%5,800145億7548万+0.28%32.851.68
03/222,4912,5042,4892,489-0.4%5,900145億2879万+0.08%32.741.68
03/212,4972,5042,4932,499+0.12%4,800145億8716万+0.64%32.881.69
03/172,4882,4962,4852,4960%4,300145億6965万+0.65%32.841.68
03/162,4862,4962,4802,496+0.4%6,200145億6965万+0.81%32.841.68
03/152,5032,5032,4812,486-0.68%5,400145億1127万+0.57%32.71.68
03/142,5242,5292,5002,503-0.83%7,600146億1051万+1.42%32.931.69
03/132,5302,5382,5212,524-0.59%7,200147億3309万+2.52%33.21.7
03/102,5312,5422,5302,5390%8,700148億2065万+3.38%33.41.71
03/092,5382,5472,5352,539+0.32%4,100148億2065万+3.67%33.41.71
03/082,5192,5312,5192,531+0.24%6,700147億7395万+3.6%33.31.71
03/072,5192,5262,5192,525+0.48%4,200147億3893万+3.61%33.221.7
03/062,5102,5212,5102,513+0.16%3,300146億6888万+3.33%33.061.69
03/032,5102,5162,5002,509-0.44%2,700146億4553万+3.38%33.011.69
03/022,5142,5202,5112,520+0.8%5,400147億974万+4%33.151.7
03/012,4982,5082,4922,500+0.24%5,700145億9300万+3.39%32.891.69
02/282,4932,4962,4902,494+0.24%3,200145億5797万+3.31%32.811.68
02/272,4992,4992,4842,488-0.08%5,300145億2295万+3.28%32.731.68
02/242,4702,4972,4512,490+1.06%4,200145億3462万+3.58%32.761.68
02/232,4482,4642,4482,464+0.82%3,300143億8286万+2.71%32.411.66
02/222,4472,4492,4442,4440%1,100142億6611万+2.05%32.151.65
02/212,4202,4442,4202,444+0.45%1,900142億6611万+2.22%32.151.65
02/202,4442,4442,4202,433+0.37%3,000142億190万+1.88%32.011.64
02/172,4062,4402,4032,424+0.75%2,000141億4937万+1.59%31.891.63
02/162,4182,4352,3852,406-0.21%7,100140億4430万+0.92%31.651.62
02/152,4182,4182,4042,411+0.17%1,900140億7348万+1.13%31.721.63
02/142,4062,4102,3932,407+0.04%2,400140億5014万+1.01%31.671.62
02/132,3922,4102,3922,406+0.25%3,300140億4430万+1.01%31.651.62
02/102,4012,4142,3952,400-0.04%2,400140億928万+0.84%31.571.62
02/092,3802,4102,3802,401+0.88%3,800140億1511万+1.01%31.591.62
02/082,3602,3922,3602,380+0.85%1,700138億9253万+0.25%31.311.61
02/072,3702,3772,3432,360-0.42%2,200137億7579万-0.46%31.051.59
02/062,3602,3702,3302,370-0.08%4,800138億3416万+0.13%31.181.6
02/032,3802,3802,3712,372-0.42%2,800138億4583万+0.42%31.21.6
02/022,3832,3842,3732,382-0.38%3,800139億421万+1.06%31.341.61
02/012,3862,4052,3802,391+0.34%7,200139億5674万+1.7%31.451.61
01/312,3612,3902,3132,383-0.71%5,400139億1004万+1.66%31.351.61
01/302,3912,4112,3912,400-0.08%3,800140億928万+2.61%31.571.62
01/272,4122,4122,4012,402+0.25%1,200140億2095万+2.91%31.61.62
01/262,3922,4052,3902,396+0.04%4,100139億8593万+2.92%31.521.62
01/252,3902,4002,3882,395+0.76%1,700139億8009万+3.23%31.511.62
01/242,3642,3782,3642,377+0.17%1,400138億7502万+2.86%31.271.6
01/232,3602,3752,3582,373+0.55%1,500138億5167万+3.08%31.221.6
01/202,3442,3652,3442,360+0.55%1,100137億7579万+2.92%31.051.59
01/192,3542,3632,3422,347-0.25%2,800136億9990万+2.8%30.881.58
01/182,3352,3532,3352,353-0.47%2,700137億3493万+3.52%30.951.59
01/172,3562,3892,3502,364-0.67%4,700137億9914万+4.46%31.11.59
01/162,3972,3992,3772,380-0.5%3,400138億9253万+5.73%31.311.61
01/132,3852,3982,3762,392-0.04%3,200139億6258万+6.83%31.471.61
01/122,3912,3992,3902,393-0.29%4,700139億6841万+7.45%31.481.61
01/112,3872,4052,3872,400+0.97%4,300140億928万+8.35%31.571.62
01/102,3902,3952,3772,377+1.11%5,900138億7502万+7.9%31.271.6
01/062,3212,3702,3192,351+0.6%6,200137億2325万+7.35%30.931.59
01/052,3302,3372,3182,337+0.43%4,600136億4153万+7.3%30.741.58
01/042,3002,3292,3002,327+2.02%5,700135億8316万+7.43%30.611.57
2016
12/302,2642,2812,2622,281+0.57%3,600133億1465万+5.8%29.991.54
12/292,2552,2692,2542,268+0.67%3,700132億3876万+5.68%29.821.53
12/282,2342,2632,2342,253+0.85%3,800131億5121万+5.43%29.621.52
12/272,2442,2462,2232,234-0.04%3,100130億4030万+4.98%29.371.51
12/262,2302,2352,2252,235+0.4%1,700130億4614万+5.42%29.381.51
12/222,2282,2502,2122,226-1.55%5,000129億9360万+5.45%29.261.5
12/212,2602,2692,2602,261-0.62%2,600131億9790万+7.51%29.721.52
12/202,2592,2782,2482,275+1.38%4,200132億7963万+8.7%29.911.53
12/192,1962,2502,1962,244+2.47%5,100130億9867万+7.78%29.51.51
12/162,1802,1902,1752,190+0.55%2,200127億8346万+5.64%28.791.48
12/152,1602,1802,1502,178+1.02%3,100127億1342万+5.42%28.631.47
12/142,1402,1562,1402,156+0.84%4,200125億8500万+4.76%28.341.45
12/132,1262,1402,1112,138+0.94%3,000124億7993万+4.19%28.111.44
12/122,1052,1262,1022,118+0.62%2,900123億6318万+3.42%27.841.43
12/092,0722,1122,0722,105+1.2%4,200122億8730万+3.03%27.671.42
12/082,1002,1002,0802,080-0.05%3,800121億4137万+1.96%27.341.4
12/072,0852,0872,0792,081+0.1%3,200121億4721万+2.11%27.361.4
12/062,0982,1122,0792,079-0.38%5,500121億3553万+2.21%27.331.4
12/052,0902,0952,0862,087-0.29%3,100121億8223万+2.66%27.441.41
12/022,0932,0932,0742,093+0.14%2,700122億1725万+3.05%27.511.41
12/012,0742,0952,0702,090+1.31%5,100121億9974万+3.01%27.481.41
11/302,0502,0722,0502,063+0.88%4,600120億4214万+1.83%27.121.39
11/292,0522,0572,0442,045-0.34%3,500119億3707万+1.04%26.881.38
11/282,0552,0552,0442,052-0.19%4,300119億7793万+1.43%26.981.38
11/252,0502,0562,0402,056+0.24%2,800120億128万+1.73%27.031.39
11/242,0422,0522,0422,051+0.44%1,900119億7209万+1.58%26.961.38
11/222,0152,0422,0152,042+0.89%2,700119億1956万+1.24%26.841.38
11/212,0202,0322,0202,024-0.05%6,100118億1449万+0.45%26.611.36
11/182,0292,0292,0122,025+0.1%3,100118億2033万+0.6%26.621.36
11/172,0022,0262,0022,023+0.35%4,800118億865万+0.6%26.591.36
11/162,0292,0292,0152,016+0.4%2,500117億6779万+0.3%26.51.36
11/152,0122,0122,0062,008-0.2%1,500117億2109万0%26.41.35
11/142,0052,0192,0052,012+0.3%2,300117億4444万+0.25%26.451.36
11/112,0022,0242,0022,006-0.5%3,300117億942万0%26.371.35
11/102,0162,0292,0132,016+2.08%3,000117億6779万+0.5%26.51.36
11/092,0162,0201,9451,975-2.37%4,900115億2847万-1.55%25.961.33
11/082,0232,0282,0162,0230%1,300118億865万+0.8%26.591.36
11/072,0112,0272,0112,023+0.6%900118億865万+0.9%26.591.36
11/042,0062,0121,9602,011-0.4%9,100117億3860万+0.4%26.441.36