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
03/311,2951,3301,2951,316+2.02%11,50031億1892万+8.4%5.730.56
03/301,2501,2901,2461,290+3.2%18,00030億5730万+6.61%5.620.55
03/291,2581,2581,2311,250+1.13%12,80029億6250万+3.73%5.440.53
03/281,2471,2471,2311,236-1.36%5,20029億2932万+2.91%5.380.52
03/271,2481,2531,2401,253+0.72%9,30029億6961万+4.59%5.460.53
03/241,2101,2581,2101,244+1.14%9,40029億4828万+4.19%5.420.53
03/231,2251,2501,1251,230-0.24%13,30029億1510万+3.27%5.360.52
03/221,2251,2501,2181,233-1.12%23,50029億2221万+3.79%5.370.52
03/211,1981,2611,1981,247+4.97%24,50029億5539万+5.14%5.430.53
03/171,1901,1991,1821,188+0.85%9,70028億1556万+0.25%5.170.5
03/161,1781,1801,1751,178-0.17%4,30027億9186万-0.51%5.130.5
03/151,1901,1921,1791,180-0.59%5,00027億9660万-0.25%5.140.5
03/141,1951,1951,1851,187+0.25%4,70028億1319万+0.42%5.170.5
03/131,1881,1881,1801,184-0.42%3,40028億608万+0.34%5.160.5
03/101,1941,1941,1881,189+0.08%2,40028億1793万+0.93%5.180.5
03/091,1841,1901,1841,188+0.85%5,00028億1556万+1.02%5.170.5
03/081,1781,1801,1751,178-0.08%2,90027億9186万+0.34%5.130.5
03/071,1931,1931,1751,179-0.67%2,60027億9423万+0.51%5.130.5
03/061,1881,1881,1741,187+0.17%9,00028億1319万+1.45%5.170.5
03/031,1921,1921,1831,185-1%6,70028億845万+1.46%5.160.5
03/021,2051,2051,1961,197-0.33%4,70028億3689万+2.84%5.210.51
03/011,2001,2111,1951,201-0.83%4,80028億4637万+3.53%5.230.51
02/281,1931,2161,1901,211+1.17%5,30028億7007万+4.76%5.270.51
02/271,2041,2091,1971,197-1.97%7,00028億3689万+4%5.210.51
02/241,2161,2251,2101,221+0.41%9,20028億9377万+6.54%5.320.52
02/231,2001,2371,1861,216+3.93%35,50028億8192万+6.67%5.30.51
02/221,1511,1701,1501,170+1.65%7,60027億7290万+3.17%5.10.49
02/211,1571,1611,1511,151-0.52%5,70027億2787万+1.77%5.010.49
02/201,1601,1651,1551,157-0.17%7,20027億4209万+2.57%5.040.49
02/171,1581,1601,1581,159-0.17%1,10027億4683万+3.11%5.050.49
02/161,1611,1681,1611,1610%10,60027億5157万+3.48%5.060.49
02/151,1801,1921,1581,161-1.61%23,90027億5157万+3.75%5.060.49
02/141,2301,2301,1751,180-3.44%39,10027億9660万+5.64%5.140.5
02/131,1911,2751,1731,222+5.25%96,30028億9614万+9.89%5.320.52
02/101,1651,1711,1601,161+0.52%10,60027億5157万+5.16%5.060.49
02/091,1491,1551,1491,155+0.87%9,50027億3735万+5.1%5.030.49
02/081,1371,1461,1371,145+0.88%4,60027億1365万+4.66%4.990.48
02/071,1341,1361,1281,135+0.09%3,10026億8995万+4.13%4.940.48
02/061,1401,1481,1291,134-0.79%4,50026億8758万+4.42%4.940.48
02/031,1351,1481,1191,143-0.17%8,90027億891万+5.64%4.980.48
02/021,1421,1451,1321,145+0.35%3,70027億1365万+6.22%4.990.48
02/011,1301,1411,1221,141+1.33%6,60027億417万+6.24%4.970.48
01/311,1181,1411,1121,126+0.54%5,30026億6862万+5.23%4.90.48
01/301,0951,1201,0951,120+2.66%5,20026億5440万+4.97%4.880.47
01/271,1121,1121,0901,091-0.82%1,00025億8567万+2.54%4.750.46
01/261,1081,1081,0741,100+0.92%5,70026億700万+3.48%4.790.47
01/251,0841,0901,0841,090+0.55%1,10025億8330万+2.83%4.750.46
01/241,0921,0921,0661,084-0.09%1,40025億6908万+2.55%4.720.46
01/231,0861,0861,0731,085+0.84%70025億7145万+2.94%4.730.46
01/201,0531,0791,0531,076+0.56%2,00025億5012万+2.38%4.690.46
01/191,0731,0731,0691,070-0.74%2,40025億3590万+2%4.660.45
01/181,0581,0781,0541,078+0.75%3,30025億5486万+2.96%4.690.46
01/171,0741,0811,0601,070-0.74%2,10025億3590万+2.49%4.660.45
01/161,1061,1101,0781,078-2.36%3,00025億5486万+3.45%4.690.46
01/131,0801,1041,0751,104+1.38%4,10026億1648万+6.26%4.810.47
01/121,0911,0911,0701,089-0.64%3,60025億8093万+5.22%4.740.46
01/111,0561,0961,0551,096+4.38%5,60025億9752万+6.2%4.770.46
01/101,0441,0551,0441,050+1.16%3,50024億8850万+2.04%4.570.44
01/061,0451,0461,0381,0380%4,90024億6006万+1.07%4.520.44
01/051,0351,0381,0351,038+0.29%2,40024億6006万+1.17%4.520.44
01/041,0331,0451,0301,035+0.39%8,00024億5295万+0.98%4.510.44
2016
12/301,0331,0331,0301,031-0.48%5,50024億4347万+0.59%4.490.44
12/291,0341,0491,0341,036-0.38%1,20024億5532万+1.07%4.510.44
12/281,0351,0401,0331,040-0.19%3,60024億6480万+1.56%4.530.44
12/271,0451,0451,0311,042+1.07%7,20024億6954万+1.96%4.540.44
12/261,0401,0561,0311,031-1.15%6,00024億4347万+1.08%4.490.44
12/221,0501,0511,0271,043-0.67%6,60024億7191万+2.46%4.540.44
12/211,0701,0701,0441,050-1.5%8,80024億8850万+3.45%4.570.44
12/201,0801,0801,0601,066+1.23%6,20025億2642万+5.23%4.640.45
12/191,0311,0551,0311,053+2.43%15,50024億9561万+4.26%4.590.45
12/161,0251,0301,0071,028+0.39%11,20024億3636万+1.98%4.480.43
12/151,0151,0241,0151,024+1.69%4,30024億2688万+1.69%4.460.43
12/141,0131,0141,0011,007-0.49%9,90023億8659万+0.3%4.390.43
12/131,0091,0121,0051,012+0.2%2,50023億9844万+0.8%4.410.43
12/121,0201,0201,0101,010-0.98%5,50023億9370万+0.7%4.40.43
12/091,0211,0241,0201,020-0.1%3,80024億1740万+1.8%4.440.43
12/081,0181,0251,0171,021+0.79%2,30024億1977万+1.9%4.450.43
12/071,0171,0201,0101,013+0.8%7,10024億81万+1.1%4.410.43
12/061,0091,0101,0001,005+0.1%4,60023億8185万+0.2%4.380.43
12/051,0001,0071,0001,004+0.1%3,70023億7948万0%4.370.42
12/021,0151,0189921,003-0.99%6,70023億7711万-0.2%4.370.42
12/011,0251,0251,0131,013-0.59%2,60024億81万+0.6%4.410.43
11/301,0261,0261,0131,019+1.8%4,60024億1503万+1.09%4.440.43
11/291,0281,0331,0001,001-2.63%12,90023億7237万-0.69%4.360.42
11/281,0351,0351,0211,028+0.19%6,60024億3636万+1.88%4.480.43
11/251,0191,0301,0191,026+0.2%8,40024億3162万+1.58%4.470.43
11/241,0251,0271,0151,024+1.09%6,30024億2688万+1.39%4.460.43
11/229971,0189971,013+1.6%3,90024億81万+0.3%4.410.43
11/21994997985997+1.42%3,40023億6289万-1.48%4.340.42
11/18979990979983+0.31%6,00023億2971万-2.96%4.280.42
11/17978982975980-0.2%3,70023億2260万-3.45%4.270.41
11/16998998979982-0.41%4,10023億2734万-3.44%4.280.42
11/15992994981986-1%4,80023億3682万-3.14%4.290.42
11/141,0281,061990996-1.58%20,60023億6052万-2.35%4.340.42
11/111,0081,0251,0011,012+2.12%9,10023億9844万-0.88%4.410.43
11/109851,015985991+3.77%1,60023億4867万-2.94%4.320.42
11/099731,013937955-4.79%8,00022億6335万-6.46%4.160.4
11/081,0001,0039971,003+0.3%1,00023億7711万-2.05%4.370.42
11/079901,0279901,000+1.73%5,60023億7000万-2.34%4.360.42
11/04981999965983-2.19%6,60023億2971万-4.1%4.280.42