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
03/312,5982,6002,5592,560+0.04%9,20069億9673万+0.12%-4.2
03/302,5462,6002,5462,559-0.74%11,20069億9400万-0.16%-4.2
03/292,4532,5992,4532,578+4.92%35,60070億4593万+0.19%-4.23
03/282,4192,4632,4192,457+2.03%8,80067億1522万-4.66%-4.03
03/272,4592,4652,4012,408-1.91%13,80065億8130万-6.96%-3.95
03/242,4752,4782,4362,455-0.16%9,70067億976万-5.61%-4.03
03/232,4402,4782,4402,459+0.57%11,70067億2069万-5.82%-4.03
03/222,4682,4972,4442,445-2.4%20,20066億8242万-6.82%-4.01
03/212,4982,5312,4902,505+0.16%16,50068億1309万-5.04%-4.09
03/172,5342,5352,4952,501-1.77%24,00068億221万-5.73%-4.08
03/162,5122,5792,5002,546+1.76%25,20069億2461万-4.68%-4.15
03/152,4992,5252,4952,502-0.48%33,90068億493万-6.64%-4.08
03/142,5322,5602,5002,514-0.59%31,10068億3757万-6.51%-4.1
03/132,5572,5792,5192,529-1.4%40,50068億7837万-6.23%-4.13
03/102,6142,6142,5632,565-0.23%22,80069億7628万-5.11%-4.19
03/092,5732,5912,5662,571-0.35%19,10069億9260万-5.09%-4.2
03/082,6102,6122,5802,580-0.73%22,00070億1708万-4.94%-4.21
03/072,6022,6272,5982,599-0.12%16,90070億6876万-4.45%-4.24
03/062,6112,6302,5972,602-0.27%22,40070億7691万-4.34%-4.25
03/032,5862,6772,5812,609-0.04%24,40070億9595万-4.01%-4.26
03/022,6562,6562,6002,610-0.8%29,00070億9867万-3.8%-4.26
03/012,6452,6682,6152,631-1.46%67,10071億5579万-2.88%-4.29
02/282,7572,7872,6672,670-3.37%57,60072億6186万-1.11%-4.36
02/272,7042,8752,6732,763+1.84%53,00075億1480万+2.75%-4.51
02/242,7272,7542,6952,713+0.22%23,50073億7881万+1.38%-4.43
02/232,7852,8002,6882,707-3.8%55,40073億6249万+1.65%-4.42
02/222,6802,8412,6772,814+4.96%67,30076億5351万+6.19%-4.59
02/212,7202,7482,6612,681-1.79%32,50072億9178万+1.82%-4.37
02/202,7202,7602,7102,730+0.15%29,80074億2505万+4.12%-4.45
02/172,6702,7552,6542,726+0.96%48,60074億1417万+4.48%-4.45
02/162,8012,8402,6662,700-3.33%66,10073億4346万+4.01%-4.41
02/152,7702,8422,7532,793+0.29%33,30075億9640万+8.05%-4.56
02/142,8832,8832,7642,785-3.4%92,20075億7464万+8.32%-4.54
02/132,9803,0402,8722,883-2.63%91,20078億4118万+12.57%-4.7
02/102,8102,9612,7602,961+7.28%208,90080億5332万+16.07%-4.83
02/092,6502,7982,6322,760+0.84%105,20075億664万+8.96%-4.5
02/082,6442,7802,6202,737+1.6%78,40074億4409万+8.65%-4.47
02/072,7502,7802,6942,694-0.22%46,60073億2714万+7.5%-4.4
02/062,7402,7402,6262,700-0.63%83,30073億4346万+8.26%-4.41
02/032,7502,8402,7032,717+0.82%185,50073億8969万+9.47%-4.43
02/022,7392,7792,6372,695-1.32%136,70073億2986万+9.29%-4.4
02/012,9173,0802,6752,731+6.02%1,177,00074億2777万+11.47%-4.46
01/312,5992,6112,5302,576+0.55%42,60070億620万+5.92%-4.2
01/302,5362,6662,5132,562+2.64%86,00069億6812万+5.87%-4.18
01/272,6102,8792,4952,496-0.12%386,80067億8862万+3.53%-4.07
01/262,4142,5012,4142,499+3.82%45,90067億9678万+3.91%-4.08
01/252,3952,4142,3902,407+0.54%13,60065億4655万+0.29%-3.93
01/242,4302,4302,3702,394-1.4%21,60065億1120万-0.21%-3.91
01/232,3822,4292,3802,428+1.59%7,30066億367万+1.12%-3.96
01/202,3762,4232,3712,390-0.38%24,20065億32万-0.38%-3.9
01/192,4102,4422,3992,399+0.38%17,70065億2480万-0.04%-3.91
01/182,3862,4052,3702,390-0.58%15,80065億32万-0.38%-3.9
01/172,3972,4312,3612,404+0.46%22,60065億3839万+0.25%-3.92
01/162,4302,4312,3802,393-0.83%14,50065億848万-0.17%-3.9
01/132,3892,4462,3892,413-0.17%20,50065億6287万+0.63%-3.94
01/122,4452,4972,4012,417-1.35%36,90065億7375万+0.79%-3.94
01/112,5092,5672,4492,450-3.05%49,30066億6351万+2.13%-4
01/102,6402,6682,5002,527-4.28%84,30068億7293万+5.25%-4.12
01/062,5002,6662,4662,640+5.1%111,40071億8027万+9.95%-4.31
01/052,4122,5322,4122,512+4.1%59,80068億3213万+4.71%-4.1
01/042,4102,4462,4102,413+0.12%15,30065億6287万+0.37%-3.94
2016
12/302,3822,4252,3642,410+1.13%21,10065億5471万0%-3.93
12/292,3982,4132,3722,383-0.87%25,80064億8128万-1.45%-3.89
12/282,3162,4052,3152,404+3.75%43,00065億3839万-0.99%-3.92
12/272,3022,3452,2952,317+0.52%30,60063億177万-4.96%-3.78
12/262,2922,3332,2922,305+1.1%28,60062億6913万-5.92%-3.76
12/222,2502,3002,2402,280+0.13%25,00062億114万-7.35%-3.72
12/212,3172,3262,2632,277-2.02%49,30061億9298万-8%-3.72
12/202,3352,3592,3192,324-1.11%24,70063億2081万-6.44%-3.79
12/192,3562,3692,3342,350-1.18%34,50063億9153万-5.66%-3.83
12/162,3852,4102,3712,378-0.04%24,20064億6768万-4.69%-3.88
12/152,4342,4362,3732,379-2.34%26,70064億7040万-4.76%-3.88
12/142,3862,5242,3862,436+2.18%35,70066億2543万-2.44%-3.97
12/132,4112,4302,3772,384-1.32%16,40064億8400万-4.6%-3.89
12/122,3682,4272,3552,416+2.03%26,40065億7103万-3.63%-3.94
12/092,3122,3812,3122,368+0.3%33,90064億4048万-5.47%-3.86
12/082,3782,3992,3612,361-1.46%30,00064億2144万-5.86%-3.85
12/072,3952,4392,3942,396-0.79%20,10065億1664万-4.66%-3.91
12/062,4342,4402,3902,415+0.29%49,70065億6831万-4.09%-3.94
12/052,4312,4402,3802,408-1.35%29,20065億4927万-4.63%-3.93
12/022,5002,5122,4312,441-2.13%40,60066億3903万-3.59%-3.98
12/012,5422,5422,4852,494-1.81%17,70067億8318万-1.77%-4.07
11/302,5802,5852,4772,540-1.97%31,60069億829万-0.12%-4.14
11/292,6102,6492,5872,591-1.48%8,60070億4700万+1.81%-4.23
11/282,5972,6402,5682,630+2.49%23,20071億5307万+3.22%-4.29
11/252,6092,6092,5452,566-1.46%22,40069億7900万+0.35%-4.19
11/242,6702,6702,6002,604-1.44%25,70070億8235万+1.6%-4.25
11/222,6512,6662,6232,642-0.3%26,30071億8571万+2.84%-4.31
11/212,6002,6502,5752,650+1.73%26,40072億747万+2.99%-4.32
11/182,6162,6382,5982,605+0.23%17,90070億8507万+1.09%-4.25
11/172,6102,6392,5762,599-0.42%34,10070億6876万+0.62%-4.24
11/162,5482,6302,5052,610+3.82%46,40070億9867万+0.81%-4.26
11/152,5452,5452,4172,514+0.76%30,20068億3757万-3.2%-4.1
11/142,4542,5482,4002,495+1.67%26,20067億8590万-4.37%-4.07
11/112,4682,4952,4442,454+0.33%32,20066億7438万-6.48%-4
11/102,5002,5302,4302,446+4.09%39,00066億5263万-7.42%-3.99
11/092,5062,5562,2502,350-6.04%69,50063億9153万-11.55%-3.83
11/082,5802,6002,4972,501-2.57%31,50068億221万-6.54%-4.08
11/072,4202,6892,4092,567+7.68%116,90069億8172万-4.54%-4.19
11/042,3752,4872,3752,384-2.09%30,50064億8400万-11.77%-3.89