株価チャート

2016/10/12～2017/04/20

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
04/201,4741,5041,4721,489+1.36%394,600547億1985万+6.36%6.71.76
04/191,4701,5261,4681,469+0.41%1,050,200539億8486万+5.38%6.611.74
04/181,4261,4761,4251,463+2.96%440,300537億6437万+5.4%6.581.73
04/171,4271,4371,4191,421-1.25%287,000522億2089万+2.75%6.391.68
04/141,4301,4601,4271,439+1.12%462,100528億8238万+4.35%6.481.7
04/131,4121,4391,4121,423-0.14%349,200522億9439万+3.49%6.41.69
04/121,4201,4461,4181,425+0.07%483,900523億6789万+3.94%6.411.69
04/111,4251,4471,4151,424-0.84%335,100523億3114万+4.09%6.411.69
04/101,4431,4601,4211,436-0.07%415,500527億7213万+5.2%6.461.7
04/071,4501,4501,3991,437-1.37%515,200528億888万+5.51%6.471.7
04/061,4401,4841,4231,457+1.18%1,164,200535億4387万+7.29%6.561.73
04/051,4001,4471,3911,440+3.23%949,700529億1913万+6.27%6.481.71
04/041,4101,4191,3861,395-0.71%543,700512億6541万+3.1%6.281.65
04/031,4001,4161,3901,405+0.72%631,000516億3290万+3.84%6.321.66
03/311,3801,4001,3791,395+2.12%855,400512億6541万+3.26%6.281.65
03/301,3511,3741,3511,366+1.04%383,800501億9968万+1.19%6.151.62
03/291,3641,3761,3471,352-0.37%217,700496億8518万+0.22%6.081.6
03/281,3621,3651,3481,357+0.22%568,500498億6893万+0.67%6.111.61
03/271,3651,3731,3471,354-0.59%330,900497億5868万+0.52%6.091.6
03/241,3651,3731,3571,362-0.07%297,100500億5268万+1.11%6.131.61
03/231,3451,3751,3451,363+1.94%447,800500億8943万+1.11%6.131.61
03/221,3331,3551,3331,337+0.15%431,500491億3394万-0.89%6.021.58
03/211,3421,3551,3351,3350%393,500490億6044万-1.11%6.011.58
03/171,3351,3471,3301,335+0.75%277,300490億6044万-1.26%6.011.58
03/161,3211,3331,3211,325-0.15%126,400486億9295万-2.14%5.961.57
03/151,3271,3361,3191,327+0.15%305,600487億6645万-2.14%5.971.57
03/141,3251,3421,3241,325-0.38%143,900486億9295万-2.43%5.961.57
03/131,3411,3411,3281,330-0.82%134,400488億7670万-2.13%5.981.58
03/101,3481,3481,3341,341+0.52%224,600492億8094万-1.47%6.031.59
03/091,3301,3431,3251,334+1.29%322,500490億2369万-2.06%61.58
03/081,3531,3571,3171,317-2.44%497,700483億9895万-3.3%5.931.56
03/071,3501,3591,3491,350-0.07%234,300496億1169万-1.1%6.071.6
03/061,3541,3621,3491,351-0.15%195,700496億4843万-1.1%6.081.6
03/031,3521,3651,3431,353+0.37%285,900497億2193万-1.02%6.091.6
03/021,3751,3781,3471,348-2.18%900,400495億3819万-1.46%6.071.6
03/011,3941,3941,3651,378-0.86%471,200506億4067万+0.66%6.21.63
02/281,3881,4021,3861,390+0.14%746,600510億8166万+1.53%6.251.65
02/271,3621,4091,3621,388+2.36%1,140,400510億816万+1.39%6.251.64
02/241,3681,3801,3521,356-0.59%362,700498億3218万-0.8%6.11.61
02/231,3431,3821,3431,364+1.64%500,400501億2618万-0.22%6.141.62
02/221,3311,3441,3251,342+0.22%318,100493億1769万-1.68%6.041.59
02/211,3301,3451,3211,339-0.07%218,400492億744万-1.62%6.031.59
02/201,3411,3491,3201,340-1.25%300,200492億4419万-1.25%6.031.59
02/171,3631,3721,3491,357-1.09%220,300498億6893万+0.22%6.111.61
02/161,3811,3901,3671,372-0.87%281,400504億2017万+1.63%6.171.62
02/151,3491,3931,3491,384+0.8%588,700508億6116万+2.9%6.231.64
02/141,3811,3821,3631,373-0.65%241,300504億5692万+2.54%6.181.63
02/131,3821,3891,3731,382+0.66%288,300507億8767万+3.6%6.221.64
02/101,3901,3901,3731,373-0.87%193,800504億5692万+3.39%6.181.63
02/091,3771,3921,3741,385+1.17%432,500508億9791万+4.69%6.231.64
02/081,3631,3751,3631,369+0.22%203,700503億992万+3.95%6.161.62
02/071,3661,3781,3541,3660%168,800501億9968万+4.2%6.151.62
02/061,3651,3761,3611,366+0.29%202,700501億9968万+4.51%6.151.62
02/031,3701,3751,3541,362+0.44%159,100500億5268万+4.61%6.131.61
02/021,3701,3731,3451,356-1.38%289,400498億3218万+4.39%6.11.61
02/011,3751,3851,3681,375-0.65%326,600505億3042万+6.01%6.191.63
01/311,3651,3941,3651,384+0.87%688,000508億6116万+7.04%6.231.64
01/301,3671,3801,3631,372+0.22%404,100504億2017万+6.6%6.171.62
01/271,3731,3881,3661,369-0.29%414,200503億992万+6.7%6.161.62
01/261,3951,3951,3601,373-1.08%938,700504億5692万+7.43%6.181.63
01/251,3901,3931,3691,388+0.22%752,000510億816万+9.03%6.251.64
01/241,3671,3921,3551,385+2.44%767,700508億9791万+9.31%6.231.64
01/231,3501,3791,3311,352+0.52%526,300496億8518万+7.22%6.081.6
01/201,3251,3491,3071,345+2.05%658,400494億2794万+7%6.051.59
01/191,3071,3281,2881,318+5.69%1,127,300484億3570万+5.19%5.931.56
01/181,2411,2541,2411,247+0.24%136,000458億2650万-0.32%5.611.48
01/171,2551,2721,2411,244-1.43%215,200457億1625万-0.64%5.61.47
01/161,2541,2641,2521,262+0.72%138,200463億7774万+0.64%5.681.49
01/131,2401,2601,2401,253+0.97%293,800460億4699万-0.16%5.641.48
01/121,2401,2491,2371,241+0.08%157,100456億600万-1.27%5.581.47
01/111,2381,2481,2381,240+0.24%169,500455億6925万-1.43%5.581.47
01/101,2431,2511,2351,237-0.32%190,900454億5900万-1.67%5.571.46
01/061,2401,2531,2351,241-0.48%181,800456億600万-1.35%5.581.47
01/051,2401,2541,2391,247+1.22%236,800458億2650万-0.8%5.611.48
01/041,2301,2451,2291,232+0.16%375,500452億7526万-2.07%5.541.46
2016
12/301,2461,2461,2251,230-1.2%168,100452億176万-2.15%7.521.83
12/291,2451,2481,2311,245-0.48%297,900457億5300万-0.95%7.611.85
12/281,2401,2561,2391,251-3.1%399,000459億7349万-0.48%7.651.86
12/271,2971,3071,2871,291-0.23%606,500474億4347万+2.7%7.891.92
12/261,2731,2941,2701,294+1.73%463,100475億5372万+3.27%7.911.92
12/221,2651,2791,2611,272+1.11%469,200467億4523万+1.84%7.771.89
12/211,2491,2591,2411,258+0.8%468,000461億2381万+0.96%7.671.87
12/201,2531,2551,2451,248-0.24%234,900457億5717万+0.24%7.611.85
12/191,2491,2551,2441,251+0.16%266,200458億6716万+0.72%7.631.86
12/161,2471,2531,2361,249+0.97%258,100457億9383万+0.73%7.621.85
12/151,2371,2451,2351,237-0.24%231,900453億5386万-0.16%7.541.84
12/141,2351,2501,2351,240-0.4%192,500454億6385万+0.16%7.561.84
12/131,2401,2501,2271,245+0.4%240,500456億4717万+0.65%7.591.85
12/121,2621,2711,2361,240-2.82%442,400454億6385万+0.32%7.561.84
12/091,2761,2831,2651,276-0.62%258,200467億8377万+3.32%7.781.89
12/081,2941,3001,2681,284-0.77%413,400470億7708万+4.05%7.831.9
12/071,2801,2941,2781,294+0.31%471,900474億4373万+4.95%7.891.92
12/061,2891,2931,2781,290+0.08%423,800472億9707万+4.71%7.871.91
12/051,2741,2941,2701,289+1.18%576,900472億6041万+4.54%7.861.91
12/021,2461,2791,2401,274+2.58%480,800467億1044万+3.33%7.771.89
12/011,2351,2511,2271,242+1.39%536,500455億3718万+0.65%7.571.84
11/301,2331,2551,2121,2250%706,100449億1389万-0.89%7.471.82
11/291,2411,2541,2241,225-2.47%1,291,500449億1389万-1.29%7.471.82
11/281,2251,2581,2241,256+2.28%527,400460億5048万+0.8%7.661.86
11/251,2331,2361,2211,228-0.24%225,600450億2388万-1.68%7.491.82
11/241,2451,2551,2281,231-0.81%326,600451億3387万-1.6%7.511.83
11/221,2271,2501,2211,241+0.16%253,200455億52万-0.96%7.571.84
11/211,2001,2451,2001,239+3.6%255,000454億2719万-1.35%7.551.84
11/181,1951,2051,1901,196+1.1%204,600438億5062万-5%7.291.77
11/171,1861,1951,1801,183-1.83%350,600433億7398万-6.19%7.211.76
11/161,2101,2301,1921,205-2.82%531,000441億8060万-4.67%7.351.79
11/151,1701,2451,1631,240+5.26%522,200454億6385万-7.561.84
11/141,1991,2121,1711,178-1.92%392,600431億9066万-7.181.75
11/111,2101,2201,1941,201-1.4%253,700440億3394万-7.321.78
11/101,2301,2301,2111,218+1.5%249,900446億5723万-7.431.81
11/091,2211,2581,1841,200-2.99%270,800439億9728万-7.321.78
11/081,2201,2391,2061,237+1.89%186,700453億5386万-7.541.84
11/071,2141,2291,2101,214-0.49%146,600445億1058万-7.41.8
11/041,2411,2451,2161,220-2.24%207,500447億3056万-7.441.81
11/021,2501,2541,2401,248-0.32%184,600457億5717万-7.611.85
11/011,2721,2741,2501,252-2.03%212,600459億382万-7.631.86
10/311,3101,3101,2771,278-1.54%290,100468億5710万-7.791.9
10/281,3061,3081,2931,298-0.54%255,100475億9039万-7.911.93
10/271,3071,3081,2931,305+1.08%239,500478億4704万-7.961.94
10/261,3001,3071,2901,291-0.84%253,600473億3374万-7.871.92
10/251,3011,3201,3001,302-3.05%494,600477億3704万-7.941.93
10/241,3191,3451,3081,343-0.15%261,800492億4028万-8.191.99
10/211,3151,3501,2871,345+1.59%422,800493億1361万-8.22
10/201,2781,3261,2701,324+3.2%438,500485億4366万-8.071.96
10/191,3001,3021,2801,283-0.85%240,200470億4042万-7.821.9
10/181,2961,3051,2881,294-0.77%365,600474億4373万-7.891.92
10/171,3011,3151,2911,304-0.23%373,200478億1037万-7.951.93
10/141,2561,3241,2511,307+3.32%751,600479億2037万-7.971.94
10/131,2601,2931,2501,265+1.2%492,000463億8046万-7.711.88
10/121,3061,3321,2021,2500%4,431,300458億3050万-7.621.85