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
03/311,3581,3831,3351,370+1.78%139,900129億5540万-5.12%31.8218.04
03/301,3581,3901,3411,346-1.9%186,400127億2844万-7.3%31.2617.73
03/291,3001,3771,2981,372+5.05%203,000129億7431万-6.22%31.8718.07
03/281,2831,3231,2831,306+2.35%123,900123億5018万-11.46%30.3317.2
03/271,2901,3001,2571,276-1.85%184,800120億6649万-14.53%29.6416.8
03/241,3301,3301,2871,300-0.84%115,800122億9345万-13.91%30.1917.12
03/231,3161,3431,3111,311+0.46%100,600123億9747万-14.15%30.4517.26
03/221,2931,3251,2931,305-1.81%89,600123億4073万-15.31%30.3117.19
03/211,2811,3581,2801,329+0.45%252,500125億6768万-14.48%30.8717.5
03/171,4081,4391,3201,323-9.45%516,800125億1094万-15.3%30.7317.42
03/161,4011,4631,4011,461+3.91%171,200138億1594万-7.06%33.9319.24
03/151,4101,4701,3981,406+1.88%283,900132億9583万-10.67%32.6618.52
03/141,3931,4051,3711,380-2.2%244,000130億4997万-12.27%32.0518.17
03/131,4501,4651,4111,411-5.24%326,600133億4312万-10.24%32.7718.58
03/101,5301,5301,4861,489-2.04%171,100140億8072万-5.22%34.5819.61
03/091,4781,5301,4761,520+3.05%173,800143億7388万-2.69%35.320.02
03/081,4801,5171,4551,475-1.47%303,700139億4833万-5.02%34.2619.42
03/071,5521,5581,4911,497-4.04%381,800141億5638万-3.11%34.7719.71
03/061,5891,5911,5601,560-2.01%196,700147億5214万+1.76%36.2320.54
03/031,5901,6161,5881,592-0.38%159,400150億5474万+4.81%36.9820.96
03/021,6181,6291,5871,598+0.06%245,100151億1148万+6.04%37.1121.04
03/011,5801,6121,5541,597+0.57%244,400151億203万+6.75%37.0921.03
02/281,6401,6501,5871,588-3.41%319,400150億1692万+7.01%36.8820.91
02/271,6101,6671,6071,644+0.61%269,800155億4648万+11.99%38.1821.65
02/241,5811,6701,5651,634+2.7%617,500154億5192万+12.69%37.9521.52
02/231,6001,6551,5681,591-1.06%458,300150億4529万+11.03%36.9520.95
02/221,6421,6591,5671,608-3.65%717,300152億605万+13.32%37.3521.18
02/211,7771,7841,6451,669-5.39%1,032,800157億8289万+18.79%38.7621.98
02/201,7431,7901,7241,764+3.16%897,300166億8126万+26.82%40.9723.23
02/171,7001,7281,6731,710+0.53%537,700161億7061万+24.18%39.7222.52
02/161,6701,7301,6521,701+2.16%1,128,400160億8550万+24.98%39.5122.4
02/151,6501,6781,6011,665+2.15%691,200157億4507万+23.61%38.6721.93
02/141,5691,6621,5351,630+6.61%1,448,000154億1409万+22.01%37.8621.46
02/131,6091,6451,5251,529-3.9%852,900144億5898万+15.31%35.5120.13
02/101,6931,7141,5601,591+6.49%2,422,600150億4529万+19.89%36.9520.95
02/091,4221,5121,3901,494+7.79%1,553,400141億2801万+12.5%34.719.67
02/081,3861,3931,3621,386+2.21%339,500131億670万+4.13%32.1918.25
02/071,3541,4191,3351,356-1.67%669,000128億2301万+1.04%31.4917.86
02/061,2961,3841,2881,379+7.99%641,700130億4051万+1.77%32.0318.16
02/031,3101,3181,2571,277-1.84%355,900120億7595万-6.65%29.6616.82
02/021,3791,4241,2891,301+2.52%1,713,300123億290万-6.34%30.2217.13
02/011,2051,2701,1921,269+5.57%402,900120億29万-10.38%29.4716.71
01/311,1961,2461,1801,202-0.66%335,600113億6671万-16.53%27.9215.83
01/301,2651,2751,2071,210-5.76%460,000114億4236万-17.35%28.115.93
01/271,3321,3541,2731,284-3.6%512,200121億4214万-13.88%29.8216.91
01/261,2551,3471,2551,332+4.39%849,900125億9605万-12.08%30.9417.54
01/251,2001,3681,1801,276+6.96%1,507,600120億6649万-17.14%29.6416.8
01/241,1711,2301,1631,193-0.25%476,700112億8160万-23.77%27.7115.71
01/231,2361,2381,1611,196-2.13%544,300113億997万-24.92%27.7815.75
01/201,2501,2501,1801,222-1.05%653,400115億5584万-24.52%28.3816.09
01/191,2711,2921,2091,235-1.28%566,800116億7877万-24.74%28.6816.26
01/181,2991,3171,2411,251-5.23%563,100118億3008万-24.55%29.0616.47
01/171,3881,4361,3201,320-6.91%870,600124億8258万-21.43%30.6617.38
01/161,3271,4301,2641,418+7.51%1,084,700134億931万-16.88%32.9318.67
01/131,3271,3631,3071,319-1.05%494,200124億7312万-23.27%30.6317.37
01/121,3951,4311,3021,333-4.44%733,200126億551万-23.08%30.9617.55
01/111,3781,4721,3771,395+0.43%1,008,600131億9181万-20.1%32.418.37
01/101,5111,5451,3801,389-10.1%1,343,300131億3507万-20.76%32.2618.29
01/061,6201,6201,5291,545-4.92%603,700146億1029万-12.27%35.8820.35
01/051,5751,6481,5751,625+4.84%651,400153億6681万-7.88%37.7421.4
01/041,6711,6751,5501,550-7.07%934,700146億5757万-12.38%3620.41
2016
12/301,6201,6821,6201,668-0.77%466,300157億7344万-5.92%38.7421.97
12/291,6961,7711,6321,681-1.93%897,200158億9637万-5.03%39.0422.14
12/281,8291,8611,7101,714-4.88%1,083,600162億844万-3.33%39.8122.57
12/271,9091,9211,8001,802-8.48%1,437,600170億4061万+1.41%41.8523.73
12/261,8871,9781,8611,969+5.86%1,201,200186億1984万+10.62%45.7325.93
12/221,7971,8711,6931,860+2.88%998,800175億8909万+5.26%43.224.49
12/211,9131,9321,7851,808-4.84%865,000170億9735万+2.61%41.9923.81
12/201,8501,9381,8291,900+1.06%916,000179億6735万+8.57%44.1325.02
12/191,9701,9791,8801,880-3.34%780,200177億7822万+9.11%43.6624.76
12/161,8501,9801,8441,945+1.57%1,416,500183億9289万+15.02%45.1725.61
12/151,9151,9921,8941,915+1.65%2,104,300181億919万+15.02%44.4825.22
12/141,8691,8851,8111,884+2.11%752,000178億1604万+14.88%43.7624.81
12/131,7851,8551,7531,845+4.41%913,800174億4724万+13.82%42.8524.3
12/121,6501,8081,6181,767+5.49%1,070,500167億963万+10.64%41.0423.27
12/091,7161,7601,6131,675-7.2%1,215,700158億3963万+6.15%38.922.06
12/081,9101,9651,7651,805-7.25%1,848,500170億6898万+16.08%41.9223.77
12/071,7531,9771,7351,946+11.01%3,870,100184億234万+27.36%45.225.63
12/061,6781,8201,6201,753+4.41%1,578,900165億7724万+17.73%40.7123.08
12/051,6601,6951,6311,679+2.5%732,900158億7746万+15.08%3922.11
12/021,5851,6801,5751,638+4.07%1,351,700154億8974万+14.31%38.0421.57
12/011,5781,6181,4881,574-1.07%1,160,700148億8453万+11.87%36.5620.73
11/301,6001,6641,5481,591-1.97%940,600150億4529万+14.71%36.9520.95
11/291,6961,7071,6161,623-7.63%1,075,000153億4789万+18.47%37.721.37
11/281,7201,7851,6841,757+5.97%2,287,800166億1507万+30.44%40.8123.14
11/251,5631,6701,4801,658+4.34%2,293,900156億7887万+26.37%38.5121.83
11/241,6811,7161,5561,589-9.2%1,904,800150億2637万+24.04%36.9120.93
11/221,7451,8661,6571,750-3.63%2,772,700165億4887万+40.45%40.6423.05
11/211,9502,0531,8161,816-2.89%4,796,000171億7300万+51.21%42.1823.91
11/181,7301,9261,6951,870+13.13%4,672,300176億8365万+62.19%43.4324.63
11/171,6781,7501,6101,653-4.45%2,783,500156億3159万+50.14%38.3921.77
11/161,6191,8691,5921,730+14.42%7,702,000163億5974万+63.98%40.1822.78
11/151,3601,5121,2901,512+24.75%4,686,200142億9822万+50%35.1219.91
11/141,2001,2391,1571,212+10.68%2,090,300114億6127万+25.34%28.1515.96
11/111,1931,3121,0801,095-14.65%3,229,100103億5486万+16.74%25.4314.42
11/101,3641,3901,2761,283-1.61%2,413,500121億3268万+40.37%29.816.9
11/091,3701,4121,1101,304-6.86%3,762,600123億3127万+47.68%30.2917.17
11/081,3691,4001,2601,400+12.09%3,308,700132億3910万+64.71%32.5218.44
11/071,2901,4301,1471,249-3.92%4,563,100118億1116万+53.63%29.0116.45
11/041,2201,3791,2001,300+18.18%6,831,600122億9345万+66.03%30.1917.12