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
03/316,1006,1306,0206,020-0.99%310,0002297億7128万-1.49%12.351.56
03/306,1706,2206,0706,080-1.46%193,3002320億6136万-0.59%12.471.57
03/296,2006,2006,1206,170-1.28%204,8002354億9648万+0.87%12.661.6
03/286,1506,2706,1206,250+2.12%331,9002385億4992万+2.26%12.821.62
03/276,0906,1406,0506,120-0.49%227,3002335億8808万+0.2%12.561.58
03/246,0506,1606,0306,150+1.82%274,8002347億3312万+0.72%12.621.59
03/235,9806,0405,9806,040+0.67%143,2002305億3464万-0.98%12.391.56
03/226,0206,0405,9906,000-1.64%265,0002290億792万-1.67%12.311.55
03/216,0706,1306,0506,100+0.83%254,3002328億2472万-0.02%12.521.58
03/176,0406,0806,0206,050-0.49%247,1002309億1632万-0.77%12.411.57
03/166,0806,1106,0306,080-0.65%317,8002320億6136万-0.23%12.471.57
03/156,1606,1606,0906,120-1.13%178,3002335億8808万+0.56%12.561.58
03/146,2006,2206,1806,190-0.16%139,7002362億5984万+1.88%12.71.6
03/136,1806,2406,1706,200+0.49%200,3002366億4152万+2.28%12.721.6
03/106,1406,1806,1106,170+1.48%235,3002354億9648万+1.98%12.661.6
03/096,1406,1506,0706,080-0.98%201,8002320億6136万+0.7%12.471.57
03/086,1406,1606,1106,140-0.32%132,9002343億5144万+1.82%12.61.59
03/076,0906,1906,0906,160+0.98%259,2002351億1480万+2.36%12.641.59
03/066,1006,1206,0806,100+0.33%174,0002328億2472万+1.53%12.521.58
03/036,1206,1506,0606,080-0.82%137,9002320億6136万+1.3%12.471.57
03/026,1106,1406,0906,130+0.82%189,7002339億6976万+2.23%12.581.59
03/016,0506,1006,0206,080+0.16%201,8002320億6136万+1.5%12.471.57
02/286,0906,1406,0606,070-0.49%211,2002316億7968万+1.44%12.451.57
02/276,0806,1106,0406,100+0.16%148,1002328億2472万+2.01%12.521.58
02/246,1006,1206,0606,090-0.81%186,5002324億4304万+1.91%12.51.58
02/236,1306,1606,0906,140+0.33%260,4002343億5144万+2.73%12.61.59
02/226,1106,1306,0606,120+1.16%172,6002335億8808万+2.43%12.561.58
02/216,0906,1406,0406,050-1.31%241,7002309億1632万+1.27%12.411.57
02/206,1006,1506,0706,130+0.66%190,6002339億6976万+2.47%12.581.59
02/175,9906,0905,9906,090+1.67%229,7002324億4304万+1.64%12.51.58
02/166,0906,1105,9805,990-1.64%249,1002286億2624万-0.18%12.291.55
02/156,0406,1106,0206,090+1.84%249,0002324億4304万+1.28%12.51.58
02/146,0706,1205,9805,980-0.17%375,0002282億4456万-0.83%12.271.55
02/135,9306,0605,8605,990+0.34%566,8002286億2624万-0.96%12.291.55
02/105,9306,0205,9205,970+1.53%229,2002278億6288万-1.58%12.251.55
02/095,8605,9305,8505,8800%163,5002244億2776万-3.35%12.061.52
02/085,8305,9305,8305,880+0.68%215,4002244億2776万-3.65%12.061.52
02/075,8505,8605,8205,840-1.02%384,7002229億104万-4.56%11.981.51
02/065,9205,9305,8605,900+0.34%189,7002251億9112万-3.85%12.111.53
02/035,8405,8805,8105,880+0.34%292,1002244億2776万-4.39%12.061.52
02/025,8905,9305,8505,860+0.34%219,0002236億6440万-4.99%12.021.52
02/015,9005,9105,8105,840-1.35%371,4002229億104万-5.58%11.981.51
01/315,9205,9405,9005,920-0.34%213,9002259億5448万-4.5%12.151.53
01/305,9305,9505,9005,9400%246,5002267億1784万-4.38%12.191.54
01/275,9805,9905,9105,940-0.5%312,2002267億1784万-4.56%12.191.54
01/265,9805,9905,9305,970+0.34%213,3002278億6288万-4.2%12.251.55
01/255,9805,9905,9005,950-0.17%312,6002270億9952万-4.62%12.211.54
01/246,0006,0405,9305,960-0.83%447,7002274億8120万-4.59%12.231.54
01/236,0706,0806,0006,010-1.64%259,4002293億8960万-3.96%12.331.56
01/206,1006,1306,0606,110+0.33%206,0002332億640万-2.54%12.541.58
01/196,1106,1206,0306,090+0.16%247,9002324億4304万-2.81%12.51.58
01/186,1206,2006,0606,080-2.88%382,7002320億6136万-2.91%12.471.57
01/176,4106,4106,2606,260-2.03%146,5002389億3160万-0.02%12.841.62
01/166,3306,4006,3306,390+1.27%188,8002438億9344万+2.21%13.111.65
01/136,2606,3406,2606,310+0.48%189,3002408億4000万+1.14%12.951.63
01/126,4406,4606,2806,280-3.68%278,2002396億9496万+0.8%12.891.63
01/116,5206,5306,4206,520+1.24%226,5002488億5528万+4.74%13.381.69
01/106,4806,5506,4406,440+0.16%299,3002458億184万+3.77%13.211.67
01/066,4006,4506,3906,430+0.16%113,1002454億2016万+3.83%13.191.66
01/056,4106,4506,3606,420+0.94%226,5002450億3848万+3.87%13.171.66
01/046,3606,4106,3406,360+1.27%271,5002427億4840万+3.01%13.051.65
2016
12/306,2506,2906,2106,280+0.48%157,8002396億9496万+1.78%12.891.63
12/296,2806,3106,2306,250-0.16%172,9002385億4992万+1.33%12.821.62
12/286,3306,3706,2606,260-1.11%175,8002389億3160万+1.36%12.841.62
12/276,3106,3706,2906,330+0.8%242,6002416億336万+2.48%12.991.64
12/266,2206,3106,2106,280+1.45%232,0002396億9496万+1.75%12.891.63
12/226,2606,2806,1906,190-1.12%270,4002362億5984万+0.34%12.71.6
12/216,3006,3106,2506,260+0.32%304,3002389億3160万+1.48%12.841.62
12/206,1506,2806,1506,240+1.63%305,4002381億6824万+1.2%12.81.62
12/196,0406,1506,0406,140+0.49%291,2002343億5144万-0.37%12.61.59
12/166,1706,2306,1106,110-1.13%343,8002332億640万-0.88%12.541.58
12/156,2206,2606,1306,180-0.64%349,2002358億7816万+0.06%12.681.6
12/146,3906,4206,2106,220-1.27%371,0002374億488万+0.7%12.761.61
12/136,0306,3006,0306,300+4.65%609,7002404億5832万+1.91%12.931.63
12/126,0506,0905,9906,020+0.17%676,7002297億7128万-2.75%12.351.56
12/096,0006,0605,9906,010-0.5%719,0002293億8960万-3.21%12.331.56
12/086,0106,0506,0006,040+0.17%452,7002305億3464万-3.14%12.391.56
12/076,0506,0606,0106,030-0.66%197,6002301億5296万-3.75%12.371.56
12/066,1406,1406,0406,070-0.16%247,3002316億7968万-3.59%12.451.57
12/056,1606,1906,0806,080-1.3%258,7002320億6136万-3.98%12.471.57
12/026,0706,1806,0506,160+1.99%493,6002351億1480万-3.25%12.641.59
12/016,1606,1606,0106,040-1.47%559,1002305億3464万-5.58%12.391.56
11/306,1506,1606,1206,130+0.16%207,4002339億6976万-4.67%12.581.59
11/296,2006,2606,1106,120-1.92%547,0002335億8808万-5.26%12.561.58
11/286,2306,2706,2006,240-0.48%277,0002381億6824万-3.87%12.81.62
11/256,2406,3006,2306,270+0.48%342,8002393億1328万-3.8%12.861.62
11/246,2906,3006,1806,240-3.11%644,7002381億6824万-4.65%12.81.62
11/226,3506,5006,3306,440+2.55%586,0002458億184万-1.98%13.211.67
11/216,2306,3206,2306,280+0.96%232,6002396億9496万-4.69%12.891.63
11/186,2306,2606,1706,220+0.32%379,7002374億488万-6.03%12.761.61
11/176,1706,2506,1606,200+0.32%288,9002366億4152万-6.82%12.721.6
11/166,1406,1906,1206,1800%356,9002358億7816万-7.61%12.681.6
11/156,2006,2106,1206,180+0.16%295,6002358億7816万-8.12%12.681.6
11/146,2006,2306,1506,1700%345,8002354億9648万-8.77%12.661.6
11/116,2006,3306,0706,170-3.59%630,7002354億9648万-9.3%12.661.6
11/106,4606,4706,3606,400+2.89%341,0002442億7512万-6.45%13.131.66
11/096,3306,4406,1506,220-1.74%360,3002374億488万-9.46%12.761.61
11/086,4506,4606,3306,330-2.62%345,7002416億336万-8.41%12.991.64
11/076,5306,5806,4606,500-0.15%243,7002480億9192万-6.41%13.341.68
11/046,6306,6306,4606,510-2.4%358,8002484億7360万-6.75%13.361.69