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
03/312,2412,2552,2302,230-0.18%6,500110億8914万-0.31%10.770.39
03/302,2702,2722,2342,234-2.1%4,800111億903万+0.04%10.790.39
03/292,2642,2842,2602,282-0.31%6,400113億4772万+2.47%11.020.4
03/282,2622,3002,2622,289+1.19%14,200113億8253万+3.15%11.050.4
03/272,2942,2942,2492,262-1.22%6,800112億4826万+2.31%10.920.39
03/242,2792,2902,2502,290+0.48%7,900113億8750万+3.85%11.060.4
03/232,2832,2892,2502,279+0.13%13,200113億3280万+3.69%110.4
03/222,3122,3122,2722,276-1.98%14,900113億1788万+3.83%10.990.4
03/212,3212,3632,3152,322+0.35%17,400115億4663万+6.17%11.210.4
03/172,3102,3242,3102,314+0.22%7,700115億684万+6.1%11.170.4
03/162,2882,3152,2842,309+0.61%10,300114億8198万+6.21%11.150.4
03/152,3002,3102,2912,295-0.43%7,300114億1236万+5.86%11.080.4
03/142,3002,3052,2802,3050%7,800114億6209万+6.66%11.130.4
03/132,3152,3282,3002,305-0.43%9,100114億6209万+7.11%11.130.4
03/102,2702,3462,2702,315+2.57%32,800115億1182万+8.03%11.180.4
03/092,2002,2632,2002,257+2.13%14,500112億2340万+5.76%10.90.39
03/082,1912,2152,1812,210+0.87%10,400109億8968万+3.9%10.670.38
03/072,1712,1982,1712,191+0.97%12,000108億9520万+3.2%10.580.38
03/062,1252,1872,1252,170+2.12%16,500107億9077万+2.36%10.480.38
03/032,1322,1442,1182,125-0.75%3,400105億6700万+0.33%10.260.37
03/022,1482,1592,1122,141-0.33%12,700106億4656万+1.09%10.340.37
03/012,1302,1502,1292,148+0.85%8,700106億8137万+1.42%10.370.37
02/282,1132,1542,1132,130+0.8%10,600105億9187万+0.61%10.280.37
02/272,1132,1262,1042,113-0.42%11,300105億733万-0.24%10.20.37
02/242,1322,1562,1112,122-0.38%17,100105億5208万+0.14%10.250.37
02/232,1262,1312,1102,130+1.72%9,900105億9187万+0.42%10.280.37
02/222,0962,1202,0872,094+0.34%8,200104億1285万-1.23%10.110.36
02/212,0682,1062,0682,087-0.24%9,500103億7804万-1.6%10.080.36
02/202,1122,1122,0802,092-0.38%6,600104億290万-1.41%10.10.36
02/172,1272,1272,0992,100-1.22%4,400104億4268万-1.18%10.140.37
02/162,1212,1292,1182,126-0.28%3,100105億7197万-0.05%10.270.37
02/152,1702,1702,1252,132-1.02%3,300106億181万+0.24%10.290.37
02/142,1602,1762,1382,154-0.28%10,600107億1121万+1.17%10.40.38
02/132,1402,1612,1202,160+0.56%11,000107億4105万+1.41%10.430.38
02/102,1452,1612,1402,148+0.33%4,000106億8137万+0.8%10.370.37
02/092,1252,1512,1112,141+1.04%18,100106億4656万+0.38%10.340.37
02/082,1142,1292,1002,119+1.44%7,900105億3717万-0.7%10.230.37
02/072,0922,0982,0762,089-0.1%2,700103億8798万-2.15%10.090.36
02/062,1032,1082,0692,091+0.14%6,000103億9793万-2.11%10.10.36
02/032,0862,1002,0802,088+0.1%5,400103億8301万-2.29%10.080.36
02/022,1062,1312,0852,086-0.95%12,000103億7307万-2.43%10.070.36
02/012,1292,1292,0922,106-0.09%5,500104億7252万-1.54%10.170.37
01/312,1102,1232,1062,108-0.47%10,200104億8247万-1.54%10.180.37
01/302,1152,1282,1152,118-0.05%2,800105億3219万-1.21%10.230.37
01/272,1642,1642,1012,119-1.53%22,700105億3717万-1.26%10.230.37
01/262,1262,1552,1262,152+1.27%9,000107億126万+0.14%10.390.37
01/252,1512,1592,1252,125-1.21%9,200105億6700万-1.16%10.260.37
01/242,1462,1652,1462,151+0.23%6,200106億9629万-0.09%10.390.37
01/232,1452,1662,1212,146-0.28%7,400106億7143万-0.42%10.360.37
01/202,1302,1562,1302,152+1.56%5,000107億126万-0.14%10.390.37
01/192,1032,1272,1032,119+0.05%5,100105億3717万-1.72%10.230.37
01/182,1402,1462,1112,118-0.14%5,400105億3219万-1.85%10.230.37
01/172,1592,1592,0802,121-1.07%9,600105億4711万-1.81%10.240.37
01/162,1522,1612,1382,144-0.46%3,900106億6148万-0.83%10.350.37
01/132,1622,1662,1482,154+0.56%9,300107億1121万-0.32%10.40.38
01/122,1742,1752,1302,142-1.56%8,500106億5154万-0.83%10.340.37
01/112,1972,1972,1702,176-0.41%3,700108億2061万+0.88%10.510.38
01/102,1792,1992,1792,185-0.05%14,300108億6536万+1.49%10.550.38
01/062,1732,1892,1632,186-0.32%5,400108億7034万+1.67%10.550.38
01/052,1792,2032,1792,193+1.15%22,700109億515万+2.24%10.590.38
01/042,1582,1782,1542,168+1.4%19,500107億8083万+1.36%10.470.38
2016
12/302,1142,1412,0962,138+1.14%6,000106億3165万+0.19%10.320.37
12/292,1022,1262,1022,114-0.42%8,600105億1230万-0.75%10.210.37
12/282,0982,1362,0982,123+1.19%6,200105億5706万-0.14%10.250.37
12/272,1202,1202,0912,098-1.18%17,600104億3274万-1.13%10.130.37
12/262,1402,1412,1142,123-1.48%19,200105億5706万+0.33%10.250.37
12/222,1702,1702,1302,155-0.69%13,100107億1618万+2.13%10.410.38
12/212,1862,1862,1602,170-0.82%9,400107億9077万+3.28%10.480.38
12/202,2002,2002,1672,188-0.27%9,100108億8028万+4.64%10.570.38
12/192,2002,2352,1822,194+0.83%26,100109億1012万+5.43%10.590.38
12/162,1872,1872,1712,176-0.18%8,900108億2061万+5.12%10.510.38
12/152,2172,2172,1762,180-1.71%17,500108億4050万+5.77%10.530.38
12/142,1702,2392,1672,218+3.26%38,100110億2946万+8.3%10.710.39
12/132,1552,1562,1292,148-0.65%19,500106億8137万+5.4%10.370.37
12/122,1782,1922,1592,162-0.46%17,900107億5099万+6.35%10.440.38
12/092,1602,1752,1532,172+0.09%21,200108億72万+7.26%10.490.38
12/082,1802,1802,1532,170-0.18%14,600107億9077万+7.59%10.480.38
12/072,1382,1752,1382,174+2.26%12,300108億1066万+8.11%10.50.38
12/062,1192,1282,1092,126+0.66%11,500105億7197万+5.98%10.270.37
12/052,0572,1122,0572,112+1.59%10,700105億236万+5.55%10.20.37
12/022,0952,1052,0702,079+0.1%8,800103億3826万+4.11%10.040.36
12/012,0792,1172,0772,077-0.95%19,800103億2831万+4.16%10.030.36
11/302,0672,1002,0402,097+1.55%19,800104億2777万+5.32%10.130.37
11/292,0672,0672,0502,065+0.24%9,800102億6864万+3.98%9.970.36
11/282,0402,0602,0202,060+1.93%16,900102億4378万+3.88%9.950.36
11/252,0382,0382,0042,021-0.79%6,700100億4984万+2.12%9.760.35
11/242,0442,0442,0282,037+0.39%10,700101億2940万+3.03%9.840.35
11/221,9902,0401,9902,029+1.05%9,300100億8962万+2.84%9.80.35
11/211,9702,0371,9702,008+1.98%16,20099億8519万+1.98%9.70.35
11/181,9751,9751,9621,969+0.82%4,80097億9126万+0.2%9.510.34
11/171,9361,9691,9361,953+0.98%17,20097億1170万-0.51%9.430.34
11/161,9301,9361,9261,934+0.42%5,10096億1721万-1.43%9.340.34
11/151,9291,9311,9111,926-0.16%5,20095億7743万-1.83%9.30.34
11/141,9281,9441,9121,929+0.05%11,70095億9235万-1.73%9.310.34
11/111,9521,9671,9001,928-0.82%17,10095億8738万-1.78%9.310.34
11/101,9151,9681,9151,944+3.9%8,60096億6694万-0.97%9.390.34
11/091,9701,9771,8331,871-4.98%21,80093億393万-4.74%9.030.33
11/082,0002,0131,9671,969-1.6%11,20097億9126万+0.05%9.510.34
11/072,0002,0322,0002,001+1.52%12,20099億5039万+1.73%9.660.35
11/041,9862,0151,9651,971-0.4%8,20098億120万+0.2%9.520.34