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
03/312,0062,0061,9601,960-1.66%7,400291億247万-1.16%16.740.88
03/301,9912,0041,9881,993-0.25%5,300295億9246万+0.5%17.020.89
03/291,9602,0181,9601,998-0.1%7,300296億6670万+0.86%17.060.89
03/281,9862,0001,9862,000+0.7%9,900296億9640万+1.06%17.080.89
03/271,9751,9981,9611,986+0.66%6,100294億8852万+0.4%16.960.89
03/241,9801,9901,9731,973-1.2%4,900292億9549万-0.25%16.850.88
03/231,9982,0041,9851,997+0.5%4,900296億5185万+0.96%17.050.89
03/221,9802,0051,9801,987-1.1%2,700295億337万+0.51%16.970.89
03/211,9962,0171,9962,009+0.55%2,500298億3003万+1.67%17.150.9
03/172,0002,0081,9971,998-0.79%4,600296億6670万+1.16%17.060.89
03/161,9952,0191,9952,014+0.5%6,900299億427万+2.03%17.20.9
03/152,0002,0042,0002,004-0.1%2,700297億5579万+1.67%17.110.9
03/142,0022,0172,0002,006-0.2%3,700297億8548万+1.93%17.130.9
03/132,0142,0192,0052,010-0.2%3,800298億4488万+2.29%17.160.9
03/102,0102,0151,9942,014+0.65%17,400299億427万+2.7%17.20.9
03/091,9922,0071,9892,001+0.45%4,400297億1124万+2.25%17.090.89
03/081,9961,9971,9901,992-0.1%3,700295億7761万+1.94%17.010.89
03/071,9901,9941,9861,994+0.76%3,600296億731万+2.1%17.030.89
03/061,9661,9881,9661,979+0.66%3,500293億8458万+1.44%16.90.88
03/031,9511,9691,9441,966+0.77%3,000291億9156万+0.77%16.790.88
03/021,9501,9571,9311,951+0.88%5,600289億6883万-0.05%16.660.87
03/011,9261,9351,9001,934-0.05%3,300287億1641万-1.02%16.510.86
02/281,9311,9601,9261,935+0.21%7,000287億3126万-1.07%16.520.86
02/271,9341,9351,9221,931-1.08%4,500286億7187万-1.38%16.490.86
02/241,9381,9521,9321,952+0.1%1,700289億8368万-0.41%16.670.87
02/231,9401,9581,9341,950+0.52%1,600289億5399万-0.56%16.650.87
02/221,9521,9701,9301,940-0.61%3,700288億550万-1.12%16.570.87
02/211,9681,9681,9311,952-1.16%5,200289億8368万-0.56%16.670.87
02/201,9751,9891,9571,9750%1,700293億2519万+0.56%16.860.88
02/171,9751,9781,9701,9750%2,100293億2519万+0.56%16.860.88
02/161,9731,9851,9721,975-0.25%3,200293億2519万+0.51%16.860.88
02/151,9901,9951,9721,980+0.46%8,800293億9943万+0.71%16.910.88
02/141,9831,9831,9631,971-0.61%3,700292億6580万+0.2%16.830.88
02/131,9791,9841,9621,983+0.86%2,900294億4398万+0.76%16.930.89
02/101,9511,9671,9481,966+1.24%10,100291億9156万-0.15%16.790.88
02/091,9311,9511,9311,942+0.73%5,500288億3520万-1.37%16.580.87
02/081,9251,9331,9181,928+0.52%5,000286億2732万-2.03%16.460.86
02/071,9081,9421,9081,9180%6,100284億7884万-2.39%16.380.86
02/061,9301,9301,9081,918-0.05%3,800284億7884万-2.29%16.380.86
02/031,9301,9381,9191,919+0.16%4,200284億9369万-2.14%16.390.86
02/021,9361,9661,9151,916-2.39%6,500284億4915万-2.15%16.360.86
02/011,9511,9701,9511,963-0.05%6,000291億4701万+0.46%16.760.88
01/311,9721,9941,9641,964-0.2%6,300291億6186万+0.72%16.770.88
01/301,9901,9901,9501,968-1.11%5,200292億2125万+1.23%16.80.88
01/271,9952,0001,9801,990-0.25%9,400295億4791万+2.42%16.990.89
01/261,9971,9991,9901,995+0.3%3,000296億2215万+2.78%17.040.89
01/251,9901,9941,9871,989-0.25%5,300295億3306万+2.74%16.980.89
01/241,9521,9971,9521,994+1.48%4,700296億731万+3.32%17.030.89
01/231,9521,9801,9491,965-1.16%4,800291億7671万+2.13%16.780.88
01/201,9861,9901,9771,988+0.1%4,300295億1822万+3.7%16.980.89
01/191,9671,9981,9651,986+1.59%10,200294億8852万+4.09%16.960.89
01/181,9541,9601,9481,955-0.61%7,600290億2823万+2.95%16.690.87
01/171,9731,9821,9591,967-1.11%7,000292億640万+4.07%16.80.88
01/161,9901,9931,9841,9890%5,600295億3306万+5.74%16.980.89
01/131,9972,0261,9891,989-0.4%9,800295億3306万+6.25%16.980.89
01/121,9901,9991,9871,997-0.45%16,400296億5185万+7.25%17.050.89
01/111,9922,0111,9922,006-0.35%11,800297億8548万+8.32%17.130.9
01/101,9912,0381,9912,013+0.85%18,700298億8942万+9.34%17.190.9
01/061,9702,0151,9661,996+1.68%32,100296億3700万+9.01%17.040.89
01/051,9251,9721,9011,963+1.97%16,600291億4701万+7.8%16.760.88
01/041,8871,9291,8761,925+3.38%14,900285億8278万+6.24%16.440.86
2016
12/301,8391,8651,8251,862-0.11%9,800276億4734万+3.16%15.90.83
12/291,8501,8641,8451,864-0.48%11,500276億7704万+3.5%15.920.83
12/281,8301,8871,8301,873+2.74%12,800278億1067万+4.29%15.990.84
12/271,8301,8361,7871,823-0.6%16,300270億6826万+1.79%15.570.81
12/261,8701,8701,8251,834-0.97%24,500272億3159万+2.57%15.660.82
12/221,8301,8551,8211,852+1.7%23,900274億9886万+3.81%15.810.83
12/211,9281,9491,8211,821-6.28%41,300270億3857万+2.3%15.550.81
12/201,9201,9511,9201,943-0.15%13,400288億5005万+9.34%16.590.87
12/191,8881,9581,8871,946+3.95%43,300288億9459万+10.01%16.620.87
12/161,8501,8811,8501,872+1.85%25,400277億9583万+6.24%15.980.84
12/151,8341,8501,8341,838+0.44%10,000272億9099万+4.61%15.690.82
12/141,8051,8411,8051,830+1.72%32,700271億7220万+4.51%15.630.82
12/131,7601,8141,7601,799+2.27%41,800267億1191万+2.98%15.360.8
12/121,7501,7591,7491,759+0.63%44,200261億1798万+0.8%15.020.79
12/091,7501,7511,7441,748+0.06%38,800259億5465万+0.23%14.930.78
12/081,7501,7511,7421,747-0.06%12,000259億3980万+0.17%14.920.78
12/071,7501,7501,7451,748+0.23%8,000259億5465万+0.23%14.930.78
12/061,7501,7521,7331,744+0.17%7,200258億9526万-0.06%14.890.78
12/051,7411,7501,7331,741-0.29%4,700258億5071万-0.29%14.870.78
12/021,7491,7501,7411,746-0.17%4,900259億2495万0%14.910.78
12/011,7501,7551,7471,749+0.11%14,400259億6950万+0.17%14.930.78
11/301,7601,7601,7471,747+0.23%6,000259億3980万+0.06%14.920.78
11/291,7501,7511,7411,743-0.57%5,100258億8041万-0.17%14.880.78
11/281,7401,7591,7401,753+0.17%6,400260億2889万+0.4%14.970.78
11/251,7491,7551,7401,750+0.06%5,400259億8435万+0.23%14.940.78
11/241,7621,7621,7481,749-0.11%6,200259億6950万+0.17%14.930.78
11/221,7431,7571,7401,751+0.46%6,400259億9919万+0.29%14.950.78
11/211,7381,7531,7331,743+0.29%5,000258億8041万-0.17%14.880.78
11/181,7501,7601,7381,738-0.69%4,500258億617万-0.46%14.840.78
11/171,7411,7531,7411,750+0.52%4,200259億8435万+0.17%14.940.78
11/161,7481,7571,7411,741-0.68%4,800258億5071万-0.29%14.870.78
11/151,7501,7531,7331,753+0.23%4,500260億2889万+0.34%14.970.78
11/141,7501,7571,7481,749-0.46%6,300259億6950万+0.17%14.930.78
11/111,7801,7801,7421,757+0.11%21,500260億8828万+0.75%150.79
11/101,7501,7691,7381,755+4.84%12,400260億5859万+0.75%14.990.78
11/091,7521,7681,6731,674-4.07%11,800248億5588万-3.79%14.290.75
11/081,7391,7491,7121,745+0.35%6,400259億1010万+0.29%14.90.78
11/071,7501,7541,7381,739-0.23%3,300258億2101万+0.12%14.850.78
11/041,7291,7641,7041,743-0.06%3,700258億8041万+0.52%14.880.78