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
03/313,3603,4553,3553,370+0.45%1,309,7004431億1973万-6.47%15.570.71
03/303,3653,4103,3503,355-1.03%921,4004411億4738万-7.42%15.50.71
03/293,4003,4353,3803,390-0.29%670,7004457億4952万-7.02%15.660.71
03/283,4103,4503,3953,400+0.59%835,1004470億6441万-7.26%15.710.72
03/273,4353,4353,3653,380-2.59%993,4004444億3462万-8.23%15.620.71
03/243,4503,5003,4353,470-0.14%633,0004562億6868万-6.24%16.030.73
03/233,4553,4903,4353,475+0.43%871,8004569億2613万-6.54%16.050.73
03/223,5003,5053,4403,460-3.08%962,3004549億5379万-7.36%15.980.73
03/213,6003,6153,5603,570-1.52%762,6004694億1763万-4.8%16.490.75
03/173,6503,6553,6203,625-1.09%709,1004766億4956万-3.59%16.750.76
03/163,6403,6753,6403,665+0.83%625,8004819億914万-2.47%16.930.77
03/153,6253,6403,6103,635+0.28%556,5004779億6445万-3.38%16.790.77
03/143,6803,7003,6253,625-0.55%679,9004766億4956万-3.82%16.750.76
03/133,6353,6453,5903,645-0.41%1,010,2004792億7935万-3.49%16.840.77
03/103,7053,7103,6403,660-1.08%1,107,9004812億5169万-3.28%16.910.77
03/093,7403,7403,6803,700-0.27%607,9004865億1127万-2.37%17.090.78
03/083,7403,7603,6853,710-1.07%758,9004878億2617万-2.21%17.140.78
03/073,7403,7603,7253,750-0.4%505,6004930億8575万-1.32%17.320.79
03/063,7453,7803,7403,765+0.27%371,9004950億5809万-1.05%17.390.79
03/033,7653,7853,7353,755-1.44%700,6004937億4320万-1.5%17.350.79
03/023,7603,8453,7603,810+2.97%996,4005009億7512万-0.31%17.60.8
03/013,7553,7553,6603,700-0.8%1,462,8004865億1127万-3.39%17.090.78
02/283,7153,7853,7153,730+0.81%985,1004904億5596万-2.86%17.230.79
02/273,6853,7153,6403,700-0.54%833,6004865億1127万-3.72%17.090.78
02/243,8353,8403,7053,720-4.49%1,288,0004891億4107万-3.33%17.190.78
02/233,9153,9253,8503,895-0.76%641,5005121億5173万+1.12%17.990.82
02/223,9053,9453,8903,925+1.29%766,7005160億9642万+2.03%18.130.83
02/213,8503,8803,8453,875+0.91%447,1005095億2194万+0.94%17.90.82
02/203,8353,8553,8053,840+0.26%423,2005049億1981万+0.21%17.740.81
02/173,8603,8603,8053,830-1.16%482,4005036億491万+0.13%17.690.81
02/163,9003,9003,8303,875-0.9%580,3005095億2194万+1.39%17.90.82
02/153,8653,9353,8603,910+1.69%831,8005141億2408万+2.49%18.060.82
02/143,8203,9103,8153,845+1.18%1,168,6005055億7726万+0.95%17.760.81
02/133,6803,8203,6553,800+5.7%1,347,6004996億6023万-0.03%17.560.8
02/103,6053,6153,5353,595-4.01%1,914,3004727億487万-5.3%16.610.76
02/093,8153,8553,7353,745-2.09%880,5004924億2830万-1.47%17.30.79
02/083,8103,8303,7903,825+0.26%416,0005029億4747万+0.66%17.670.81
02/073,8003,8303,7853,8150%626,2005016億3257万+0.63%17.620.8
02/063,8503,8703,8053,815-0.26%524,4005016億3257万+0.87%17.620.8
02/033,8253,8653,8153,825+0.92%663,7005029億4747万+1.27%17.670.81
02/023,8903,8953,7803,790-2.19%709,3004983億4533万+0.56%17.510.8
02/013,8153,8853,7903,875+0.52%665,7005095億2194万+2.98%17.90.82
01/313,9053,9253,8453,855-2.65%842,7005068億9215万+2.64%17.810.81
01/303,9703,9953,9303,960-0.88%699,9005206億9855万+5.63%18.290.83
01/274,0204,0203,9553,995-0.62%626,5005253億69万+6.85%18.460.84
01/263,9804,0303,9754,020+2.29%1,054,3005285億8793万+7.83%18.570.85
01/253,8803,9403,8803,930+3.15%781,4005167億5387万+5.67%18.160.83
01/243,8253,8503,8053,810-0.52%484,6005009億7512万+2.64%17.60.8
01/233,8503,8703,7953,830+0.13%880,3005036億491万+3.18%17.690.81
01/203,7603,8303,7603,825+1.73%690,1005029億4747万+3.07%17.670.81
01/193,7453,7853,7303,760+0.67%619,1004944億65万+1.21%17.370.79
01/183,6603,7353,6303,735+1.36%696,7004911億1341万+0.38%17.260.79
01/173,6753,7353,6453,685+0.27%622,7004845億3893万-1.07%17.020.78
01/163,7253,7403,6653,675-1.87%527,7004832億2404万-1.47%16.980.77
01/133,7003,7503,7003,745+0.67%915,4004924億2830万+0.4%17.30.79
01/123,7403,7753,7053,720-0.8%684,3004891億4107万-0.05%17.190.78
01/113,7203,7753,7153,750+2.74%1,004,0004930億8575万+0.97%17.320.79
01/103,6903,6953,6053,650-0.54%861,6004799億3680万-1.4%16.860.77
01/063,6903,7103,6453,670-1.48%799,8004825億6659万-0.6%16.950.77
01/053,7703,8153,7053,7250%876,4004897億9851万+1.14%17.210.79
01/043,6253,7253,6153,725+3.76%931,2004897億9851万+1.39%17.210.79
2016
12/303,5703,6003,5353,590-0.28%632,8004720億4743万-1.99%16.590.76
12/293,6203,6303,5803,600-2.04%707,0004733億6232万-1.56%16.630.76
12/283,6603,7103,6553,675+0.96%489,0004832億2404万+0.66%16.980.77
12/273,5853,6653,5703,640+0.28%655,1004786億2190万+0.03%16.820.77
12/263,6503,6653,6153,630-1.63%470,3004773億701万-0.08%16.770.77
12/223,6803,7003,6503,6900%700,2004851億9638万+1.82%17.050.78
12/213,7453,7653,6603,690-0.54%951,7004851億9638万+2.07%17.050.78
12/203,6903,7253,6603,7100%791,8004878億2617万+2.86%17.140.78
12/193,7553,7653,6803,710-2.24%884,0004878億2617万+3.11%17.140.78
12/163,7903,8253,7903,795+1.07%785,5004990億278万+5.8%17.530.8
12/153,7553,7803,7003,755-1.44%1,177,2004937億4320万+5.39%17.350.79
12/143,8303,8303,7653,810-0.39%675,3005009億7512万+7.96%17.60.8
12/133,8403,8903,7903,825-2.05%1,265,0005029億4747万+9.35%17.670.81
12/123,9653,9803,8253,905-0.51%1,175,9005134億6663万+12.67%18.040.82
12/093,8703,9303,8503,925+2.21%1,567,0005160億9642万+14.5%18.130.83
12/083,7953,8403,7603,840+1.32%1,166,2005049億1981万+13.27%17.740.81
12/073,7353,8003,7253,790+2.57%1,442,7004983億4533万+12.86%17.510.8
12/063,5953,7053,5903,695+4.53%1,664,9004858億5383万+11.06%17.070.78
12/053,5103,5353,4853,535+0.57%1,041,9004648億1550万+7.12%16.330.75
12/023,4503,5253,4403,515+1.44%1,121,9004621億8571万+7.3%16.240.74
12/013,4453,5403,4353,465+2.36%1,515,1004556億1123万+6.55%16.010.73
11/303,4503,4503,3803,385-2.03%1,575,2004450億9207万+4.9%15.640.71
11/293,4653,4803,4253,455-0.86%854,8004542億9634万+7.83%15.960.73
11/283,4753,4903,4353,485+0.43%1,066,3004582億4102万+9.73%16.10.73
11/253,4503,5103,4403,470+0.87%1,743,6004562億6868万+10.26%16.030.73
11/243,4803,5103,4353,440+0.15%1,185,7004523億2400万+10.36%15.890.73
11/223,4103,4403,3753,435+1.48%1,037,1004516億6655万+11.24%15.870.72
11/213,4403,4503,3553,385-2.73%1,093,7004450億9207万+10.66%15.640.71
11/183,4603,4853,4303,480+2.05%847,5004575億8358万+14.81%16.080.73
11/173,3903,4203,3753,410-1.87%936,3004483億7931万+13.7%15.750.72
11/163,4703,4953,4003,4750%1,484,1004569億2613万+16.92%16.050.73
11/153,4953,5603,4703,475-0.71%1,143,0004569億2613万+18.04%16.050.73
11/143,4203,5353,4003,500+2.19%1,417,3004602億1337万+20.07%16.170.74
11/113,2703,4603,2703,425+6.86%2,639,4004503億5165万+18.76%15.820.72
11/103,2453,3853,1853,205+11.13%2,829,2004214億2395万+12.1%14.810.68
11/093,0503,1102,8322,884-5.44%1,249,5003792億1581万+1.44%13.320.61
11/083,0203,0703,0203,050+1.16%751,4004010億4308万+7.47%14.090.64
11/073,0103,0502,9993,015+1.72%753,8003964億4094万+6.73%13.930.64
11/042,9322,9722,9232,964-0.4%574,2003897億3498万+5.18%13.690.62