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
03/312,1012,1132,0522,052-3.34%120,000703億8463万-3.53%43.871.17
03/302,1282,1492,1192,123-1.07%65,800770億6597万-0.33%45.371.21
03/292,1712,1712,1202,146-1.56%78,800779億88万+0.85%45.861.23
03/282,1492,1802,1412,180+2.3%139,000791億3510万+2.59%46.591.25
03/272,1382,1382,1162,131-0.79%126,800773億5637万+0.52%45.541.22
03/242,1142,1502,1142,148+1.61%70,300779億7348万+1.42%45.91.23
03/232,1322,1322,0982,114-0.28%68,900767億3926万-0.05%45.171.21
03/222,1372,1452,1182,120-1.81%74,300769億5707万+0.33%45.31.21
03/212,1602,1972,1552,159+0.19%101,200783億7279万+2.32%46.141.23
03/172,1292,1552,1252,155+1.22%76,500782億2758万+2.33%46.051.23
03/162,1012,1432,0802,129+0.42%82,700772億8377万+1.28%45.51.22
03/152,1212,1302,1022,120-0.61%69,900769億5707万+1.1%45.31.21
03/142,1572,1622,1302,133-1.48%129,000774億2897万+1.86%45.581.22
03/132,1652,1742,1512,165-0.23%64,200785億9059万+3.59%46.261.24
03/102,1952,1952,1522,170+1.12%111,800787億7209万+4.03%46.371.24
03/092,1402,1592,1322,146+0.61%73,800779億88万+3.12%45.861.23
03/082,1262,1332,1102,133+0.28%60,400774億2897万+2.75%45.581.22
03/072,1212,1372,1182,127+0.28%32,800772億1117万+2.6%45.451.22
03/062,1142,1342,1102,121+0.19%63,900769億9337万+2.56%45.321.21
03/032,1392,1392,1042,117+0.43%74,500768億4816万+2.52%45.241.21
03/022,1402,1462,1012,108+0.05%83,300765億2146万+2.28%45.051.21
03/012,0922,1092,0862,107+1.15%70,300764億8516万+2.33%45.031.21
02/282,1122,1392,0832,083-0.57%102,200756億1395万+1.36%44.511.19
02/272,1042,1262,0852,095-0.33%108,600760億4955万+2.15%44.771.2
02/242,0882,1212,0832,102-0.61%89,900763億366万+2.64%44.921.2
02/232,0882,1272,0882,115+1.54%84,300767億7556万+3.42%45.21.21
02/222,0572,0872,0402,083+1.21%126,100756億1395万+2.06%44.511.19
02/212,0602,0662,0392,058-0.05%75,000747億643万+0.93%43.981.18
02/202,0772,0782,0572,059-0.87%65,700747億4273万+1.08%441.18
02/172,0612,0792,0412,077+0.44%65,100753億9614万+1.91%44.381.19
02/162,0702,0792,0492,0680%72,100750億6944万+1.47%44.191.18
02/152,0672,0842,0562,068+0.98%89,300750億6944万+1.37%44.191.18
02/142,0682,0852,0462,048-0.68%70,300743億4343万+0.29%43.761.17
02/132,0602,0772,0392,062+0.34%117,800748億5164万+0.78%44.061.18
02/102,0232,0602,0232,055+2.75%97,700745億9753万+0.29%43.911.18
02/092,0392,0402,0002,000-2.39%136,100726億101万-2.63%42.741.14
02/082,0402,0542,0252,049+0.39%65,800743億7973万-0.58%43.791.17
02/072,0602,0692,0332,041-1.16%56,100740億8933万-1.07%43.611.17
02/062,0592,0722,0422,065+1.32%53,900749億6054万-0.05%44.131.18
02/032,1192,1572,0382,038+0.3%134,200739億8042万-1.45%43.551.17
02/022,0352,0542,0152,032-0.15%80,000737億6262万-1.88%43.421.16
02/012,0022,0361,9982,035+1.04%41,700738億7152万-1.88%43.491.16
01/312,0102,0202,0012,014-1.27%61,000731億921万-3.08%43.041.15
01/302,0252,0482,0152,040+0.39%54,100740億5303万-2.02%43.591.17
01/272,0382,0402,0262,032-0.29%59,000737億6262万-2.54%43.421.16
01/262,0492,0492,0232,038+0.64%49,700739億8042万-2.39%43.551.17
01/251,9942,0251,9942,025+1.86%65,900735億852万-3.11%43.271.16
01/241,9901,9931,9631,988-0.65%81,900721億6540万-5.06%42.481.14
01/232,0042,0261,9982,001-1.04%61,500726億3731万-4.62%42.761.14
01/202,0202,0251,9882,022-0.64%151,500733億9962万-3.85%43.211.16
01/192,0322,0502,0222,035+0.64%82,100738億7152万-3.37%43.491.16
01/182,0182,0232,0032,022+0.1%90,200733億9962万-4.13%43.211.16
01/172,0622,0622,0192,020-2.13%61,200733億2702万-4.4%43.171.16
01/162,0972,0972,0582,064-1.57%50,000749億2424万-2.41%44.111.18
01/132,0592,1112,0542,097-0.57%63,600761億2215万-0.9%44.811.2
01/122,1162,1212,0832,109-0.61%38,500765億5776万-0.38%45.071.21
01/112,1342,1342,1132,122-0.56%24,300770億2967万+0.28%45.351.21
01/102,1392,1442,1142,134-0.84%36,300774億6527万+0.9%45.61.22
01/062,1502,1652,1212,152-1.42%43,900781億1868万+1.89%45.991.23
01/052,1792,1892,1622,183+0.51%66,900792億4400万+3.56%46.651.25
01/042,1172,1832,1082,172+3.28%89,100788億4469万+3.28%46.411.24
2016
12/302,0912,1102,0742,103+0.1%30,300763億3996万+0.29%44.941.2
12/292,1102,1172,0922,101-1.41%43,200762億6736万+0.38%44.91.2
12/282,1002,1342,0922,131+1.19%51,300773億5637万+1.96%45.541.22
12/272,1112,1192,1032,106-0.28%29,800764億4886万+1.01%451.2
12/262,1232,1362,1112,112-0.28%36,900766億6666万+1.54%45.131.21
12/222,1212,1212,1042,118-0.05%38,400768億8446万+2.27%45.261.21
12/212,1402,1402,1162,119-0.52%45,500769億2077万+2.86%45.281.21
12/202,1042,1392,0972,130+1.57%91,800773億2007万+4.05%45.521.22
12/192,0922,1022,0722,097+0.14%104,400761億2215万+3%44.811.2
12/162,1152,1292,0922,094-0.81%152,400760億1325万+3.36%44.751.2
12/152,1002,1132,1002,111+0.52%70,700766億3036万+4.76%45.111.21
12/142,1202,1202,0882,100-0.66%46,100762億3106万+4.95%44.881.2
12/132,1182,1182,0722,114+0.38%51,500767億3926万+6.18%45.171.21
12/122,1102,1202,0852,106-0.14%49,500764億4886万+6.31%451.2
12/092,1082,1132,0852,1090%59,500765億5776万+6.89%45.071.21
12/082,1102,1322,0952,109+1.01%92,800765億5776万+7.38%45.071.21
12/072,0972,0992,0822,088+0.14%59,200757億9545万+6.75%44.621.19
12/062,1132,1152,0782,085-1.33%96,000756億8655万+7.03%44.561.19
12/052,0852,1142,0772,113+1.34%99,200767億296万+8.86%45.151.21
12/022,0972,1092,0782,085-0.57%74,900756億8655万+8.03%44.561.19
12/012,0702,1082,0702,097+1.5%143,600761億2215万+9.16%44.811.2
11/302,0582,0662,0482,066+0.73%111,000749億9684万+8.11%44.151.18
11/292,0352,0522,0312,051-0.05%63,300744億5233万+7.83%43.831.17
11/282,0342,0542,0222,052+0.88%76,500744億8863万+8.34%43.851.17
11/251,9982,0341,9882,034+1.85%93,300738億3522万+7.9%43.471.16
11/242,0402,0401,9911,997-1.38%39,400724億9210万+6.39%42.671.14
11/222,0112,0341,9972,025+0.7%71,500735億852万+8.29%43.271.16
11/211,9872,0231,9842,011+1.62%129,800730億31万+8.12%42.971.15
11/181,9001,9821,9001,979+4.6%171,000718億3869万+7.03%42.291.13
11/171,8451,9001,8421,892+3.28%154,600686億8055万+2.88%40.431.08
11/161,8131,8321,8051,832+1.22%227,500665億252万-0.05%39.151.05
11/151,8411,8491,8021,810-1.79%97,300657億391万-1.09%38.681.04
11/141,8401,8491,8271,843+0.16%76,400669億183万+0.82%39.381.05
11/111,8601,8681,8301,840+0.44%48,100667億9292万+0.88%39.321.05
11/101,8311,8481,8211,832+5.11%79,800665億252万+0.66%39.151.05
11/091,8601,8631,7281,743-6.29%122,800632億7178万-4.07%37.251
11/081,8731,8851,8571,860-0.11%77,700675億1893万+2.37%39.751.06
11/071,9991,9991,8261,862-2.1%239,300675億9154万+2.82%39.791.06
11/041,8951,9241,8521,902+1.01%141,800690億4356万+5.32%40.641.09