株価チャート

2016/05/06～2017/03/31

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
03/312,4842,5292,4342,529-2.69%40037億4292万+6.17%9.170.92
03/272,5992,5992,5992,599+1.92%40038億4652万+9.89%9.420.95
03/212,6112,6112,5502,550-1.89%30037億7400万+8.74%9.240.93
03/172,6222,6222,5992,599+7.18%30038億4652万+11.74%9.420.95
03/142,4032,4252,3982,425-2.57%70035億8900万+5.21%8.790.88
03/082,5012,5012,4512,489-0.68%60036億8372万+8.45%9.020.91
03/072,5222,5222,5062,506-2.49%70037億888万+9.77%9.080.91
03/062,5702,5702,5702,570+0.78%30038億360万+13.32%9.320.94
03/022,5502,5502,5502,550-1.47%20037億7400万+13.38%9.240.93
03/012,6882,6882,5882,588-0.84%50038億3024万+15.95%9.380.94
02/282,6512,6512,5042,610+6.44%90038億6280万+17.94%9.460.95
02/272,6842,6842,4352,452-8.64%90036億2896万+11.86%8.890.89
02/242,5482,7382,5482,684-2.33%1,20039億7232万+23.29%9.730.98
02/232,2502,7502,2492,748+22.13%2,50040億6704万+27.58%9.961
02/212,2492,2502,2492,250+3.45%80033億3000万+5.78%8.160.82
02/162,1752,1752,1752,1750%50032億1900万+2.74%7.880.79
02/152,1212,1752,1212,175+2.06%80032億1900万+3.03%7.880.79
02/132,1312,1312,1312,131+0.05%30031億5388万+1.24%7.720.78
02/102,1212,1302,1212,130+0.47%20031億5240万+1.38%7.720.78
02/072,1202,1202,1202,120+0.05%10031億3760万+1.15%7.680.77
02/012,1692,1692,1192,119-0.28%40031億3612万+1.29%7.680.77
01/302,1252,1252,1252,125-2.3%10031億4500万+1.82%7.70.77
01/272,1052,1752,1052,175+1.83%20032億1900万+4.52%7.880.79
01/262,1732,1732,1362,136+0.61%50031億6128万+3.04%7.740.78
01/252,1232,1232,1232,123+1.05%10031億4204万+2.81%7.690.77
01/242,0882,1342,0882,101-0.05%30031億948万+2.09%7.620.77
01/202,0522,1022,0522,102+1.55%20031億1096万+2.39%7.620.77
01/182,0702,0702,0702,070-0.34%20030億6360万+1.12%7.50.75
01/172,0772,0772,0772,077-4.51%20030億7396万+1.61%7.530.76
01/112,1752,1752,1752,1750%10032億1900万+6.72%7.880.79
01/042,1752,1752,1752,175+2.11%20032億1900万+7.25%7.880.79
2016
12/302,0602,1302,0602,130+0.95%40031億5240万+5.45%7.720.78
12/292,1452,1452,1102,110-0.52%30031億2280万+4.77%7.650.77
12/262,1212,1212,1212,1210%50031億3908万+5.68%7.690.77
12/212,1212,1212,1212,121+2.46%10031億3908万+6.05%7.690.77
12/162,0702,0702,0702,070-0.96%10030億6360万+3.92%7.50.75
12/152,1002,1002,0902,090-0.48%20030億9320万+5.24%7.580.76
12/132,1202,1202,0902,100+1.45%70031億800万+6.17%7.610.77
12/122,0752,0752,0702,070+2.73%1,20030億6360万+5.08%7.50.75
12/092,0192,0202,0102,015-0.2%60029億8220万+2.65%7.30.73
12/082,0202,0202,0192,019+0.2%20029億8812万+3.01%7.320.74
12/062,0102,0152,0102,015-0.74%50029億8220万+2.91%7.30.73
12/012,0302,0302,0302,030+1.4%20030億440万+3.94%7.360.74
11/302,0102,0102,0022,002-1.81%20029億6296万+2.72%7.260.73
11/282,0392,0402,0392,039+2.98%70030億1772万+4.83%7.390.74
11/251,9801,9801,9801,9800%10029億3040万+2.01%7.180.72
11/241,9801,9801,9801,9800%10029億3040万+2.17%7.180.72
11/221,9801,9801,9801,980+2.59%10029億3040万+1.96%7.180.72
11/101,9301,9301,9301,930-0.77%10028億5640万-0.72%70.7
11/041,9451,9451,9451,945-1.27%10028億7860万-0.15%7.050.71
11/011,9701,9701,9701,970-0.1%30029億1560万+0.97%7.140.72
10/311,9791,9791,9721,972-0.4%20029億1856万+1.08%7.150.72
10/261,9801,9801,9801,980+2.06%50029億3040万+1.43%7.180.72
10/211,9391,9401,9391,940+1.57%20028億7120万-0.67%7.030.71
10/121,9101,9101,9101,910-3.49%10028億2680万-2.35%6.920.7
10/031,9791,9791,9791,9790%30029億2892万+0.92%7.170.72
09/261,9791,9791,9791,979+2.01%50029億2892万+0.82%7.170.72
09/231,9401,9401,9401,9400%10028億7120万-1.32%7.030.71
09/141,9401,9401,9401,940+0.31%10028億7120万-1.52%7.030.71
09/131,9341,9341,9341,934+1.52%10028億6232万-1.93%7.010.71
09/011,9051,9051,9051,9050%10028億1940万-3.54%6.90.69
08/311,8801,9051,8801,905+1.33%20028億1940万-3.74%6.90.69
08/301,8801,8801,8801,880-1.73%20027億8240万-5.1%6.810.69
08/261,9181,9181,9131,913-1.49%70028億3124万-3.63%6.930.7
08/251,9501,9501,9421,942-0.41%20028億7416万-2.26%7.040.71
08/241,9501,9501,9501,950+2.09%20028億8600万-1.91%7.070.71
08/151,8701,9101,8701,9100%30028億2680万-3.97%6.920.7
08/091,9101,9101,9101,910+0.53%40028億2680万-4.12%6.920.7
08/081,8701,9001,8701,900-2.56%1,10028億1200万-4.76%6.890.69
08/051,9501,9501,9501,950+1.93%10028億8600万-2.5%7.070.71
08/031,9401,9401,9131,913-8.03%1,10028億3124万-4.45%6.930.7
08/012,0802,0802,0802,080+2.46%20030億7840万+3.84%7.540.76
07/262,0302,0302,0302,030+0.5%50030億440万+1.55%7.360.74
07/252,0102,0202,0102,0200%20029億8960万+1.15%7.320.74
07/222,0202,0202,0202,020+3.01%10029億8960万+1.2%7.320.74
07/131,9511,9611,9511,961-2%30029億228万-1.7%7.110.71
07/122,0012,0012,0012,001-0.94%10029億6148万+0.2%7.250.73
07/112,0802,0802,0202,0200%1,00029億8960万+1.15%7.320.74
07/072,0202,0202,0202,0200%10029億8960万+1.2%7.320.74
07/062,0302,0302,0202,020-0.49%20029億8960万+1.2%7.320.74
07/052,0302,0302,0302,030-0.93%10030億440万+1.75%7.360.74
07/012,0492,0492,0492,049-0.15%20030億3252万+2.76%7.430.75
06/272,0522,0522,0522,052+2.96%4,20030億3696万+3.06%7.440.75
06/242,0052,0051,9931,993-0.85%40029億4964万+0.3%7.220.73
06/232,0102,0102,0102,010+1.01%20029億7480万+1.16%7.290.73
06/221,9901,9901,9901,990+1.53%10029億4520万+0.3%7.210.73
06/201,9902,0001,9601,960-1.51%2,40029億80万-1.06%7.10.71
06/171,9901,9901,9901,990+1.27%10029億4520万+0.66%7.210.73
06/161,9651,9651,9651,9650%10029億820万-0.61%7.120.72
06/151,9651,9651,9651,965-0.51%10029億820万-0.76%7.120.72
06/071,9751,9751,9751,975-0.5%10029億2300万-0.35%7.160.72
06/011,9701,9901,9701,985+0.76%50029億3780万+0.05%7.190.72
05/311,9701,9701,9701,970-2.96%30029億1560万-0.76%7.140.72
05/262,0302,0302,0302,030+1.96%50030億440万+2.11%7.360.74
05/251,9851,9911,9851,991+2.37%30029億4668万+0.1%7.220.73
05/241,9761,9761,9451,945-1.52%20028億7860万-2.31%7.050.71
05/231,9521,9751,9521,975-0.8%70029億2300万-0.95%7.160.72
05/181,9911,9911,9911,9910%10029億4668万-0.25%7.220.73
05/131,9911,9911,9911,9910%20029億4668万-0.25%7.220.73
05/061,9911,9911,9911,991-1.63%10029億4668万-0.2%7.220.73