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
03/312,2282,2282,1902,193-1.57%21,500211億6421万-5.31%10.20.66
03/302,2162,2402,2132,228+0.04%22,500215億198万-4.17%10.370.67
03/292,2382,2382,2132,227-0.93%15,800214億9233万-4.63%10.360.67
03/282,2492,2492,2252,248+1.44%23,600216億9500万-4.1%10.460.67
03/272,2482,2512,2122,216-1.55%22,700213億8617万-5.82%10.310.66
03/242,2332,2532,2252,251+1.4%18,100217億2395万-4.78%10.470.67
03/232,2142,2432,2102,220-0.05%26,800214億2478万-6.45%10.330.66
03/222,2402,2502,2212,221-2.29%40,200214億3443万-6.84%10.330.66
03/212,3002,3032,2582,273-0.48%25,900219億3627万-5.01%10.570.68
03/172,2912,3012,2802,284-1%25,500220億4243万-4.87%10.630.68
03/162,3052,3162,2812,307-0.47%29,200222億6440万-4.23%10.730.69
03/152,3412,3462,3102,318-1.24%19,200223億7056万-4.02%10.780.69
03/142,3762,3762,3452,347-0.47%18,500226億5043万-3.1%10.920.7
03/132,3692,3692,3402,358-0.38%17,400227億5659万-2.8%10.970.71
03/102,3702,3842,3582,367-0.21%36,500228億4345万-2.63%11.010.71
03/092,4002,4002,3612,372-0.46%20,300228億9170万-2.51%11.040.71
03/082,3722,3952,3692,383+0.29%20,300229億9786万-2.14%11.090.71
03/072,3892,3952,3682,376-0.54%16,400229億3030万-2.5%11.050.71
03/062,3622,4002,3622,389-0.17%13,600230億5576万-2.09%11.110.71
03/032,4112,4112,3782,393-0.75%18,800230億9437万-2.09%11.130.72
03/022,4252,4302,3972,411+0.63%21,500232億6808万-1.47%11.220.72
03/012,3912,4002,3672,396+0.42%25,800231億2332万-2.16%11.150.72
02/282,3702,4092,3702,386+1.1%27,500230億2681万-2.69%11.10.71
02/272,3822,3942,3412,360-0.97%23,100227億7589万-3.67%10.980.71
02/242,4032,4162,3732,383-1.2%32,700229億9786万-2.85%11.090.71
02/232,4682,4682,4012,412-2.27%30,800232億7773万-1.75%11.220.72
02/222,4692,4702,4532,468+0.24%20,400238億1818万+0.53%11.480.74
02/212,4642,4812,4532,462+0.08%16,100237億6027万+0.41%11.450.74
02/202,4722,4902,4552,460-1.56%25,800237億4097万+0.45%11.440.74
02/172,4822,5072,4762,499+0.68%27,700241億1735万+2.08%11.630.75
02/162,4802,4872,4592,482-0.12%22,200239億5329万+1.51%11.550.74
02/152,4792,4992,4512,485+1.43%31,800239億8224万+1.64%11.560.74
02/142,4822,4822,4452,450-0.81%41,300236億4446万+0.29%11.40.73
02/132,5002,5102,4632,470-0.52%34,400238億3748万+1.06%11.490.74
02/102,4772,4972,4642,483+0.77%38,700239億6294万+1.68%11.550.74
02/092,4762,4922,4582,464-0.81%36,400237億7957万+1.03%11.460.74
02/082,4722,4972,4552,484+1.02%37,300239億7259万+1.85%11.560.74
02/072,4692,4982,4522,459-0.93%32,300237億3132万+1.19%11.440.74
02/062,4422,4852,4422,482+2.73%34,500239億5329万+2.43%11.550.74
02/032,4212,4572,4142,416+0.12%42,700233億1634万-0.04%11.240.72
02/022,4382,4482,4002,413-0.82%32,300232億8738万+0.08%11.230.72
02/012,4362,4432,4012,433-0.98%34,800234億8040万+1.08%11.320.73
01/312,4462,4892,4232,457-1.36%37,600237億1202万+2.25%11.430.73
01/302,4602,4932,4392,491+1.18%25,300240億4015万+3.88%11.590.74
01/272,4802,4802,4452,462-0.49%24,300237億6027万+2.88%11.450.74
01/262,4792,4852,4582,474+0.86%19,600238億7608万+3.56%11.510.74
01/252,3902,4592,3902,453+3.98%46,000236億7341万+2.81%11.410.73
01/242,4072,4072,3392,359-2.52%32,900227億6624万-1.05%10.970.71
01/232,4332,4332,3972,420-1.06%13,900233億5494万+1.55%11.260.72
01/202,3912,4482,3912,446+1.41%22,000236億586万+2.73%11.380.73
01/192,3922,4182,3882,412+0.84%14,400232億7773万+1.47%11.220.72
01/182,3662,4012,3472,392+0.08%20,200230億8472万+0.67%11.130.72
01/172,4122,4142,3762,390-1.16%26,300230億6541万+0.67%11.120.71
01/162,4232,4562,4022,418-0.78%24,700233億3564万+1.9%11.250.72
01/132,4682,4702,4152,437-1.06%29,400235億1900万+2.83%11.340.73
01/122,4592,4742,4212,463+0.16%35,400237億6992万+4.14%11.460.74
01/112,4602,4952,4532,459-0.12%22,700237億3132万+4.24%11.440.74
01/102,4302,4752,4092,462+1.32%63,100237億6027万+4.59%11.450.74
01/062,3782,4322,3772,430+0.79%47,900234億5145万+3.58%11.30.73
01/052,4492,4492,3772,411-1.27%38,400232億6808万+2.95%11.220.72
01/042,3002,4432,3002,442+7.11%66,300235億6726万+4.45%11.360.73
2016
12/302,2762,2902,2472,2800%25,400220億383万-2.23%10.610.68
12/292,3232,3232,2652,280-1.89%29,700220億383万-2.1%10.610.68
12/282,2682,3292,2682,324+2.56%30,400224億2846万0%10.810.69
12/272,3042,3202,2612,266-1.86%27,600218億6871万-2.2%10.540.68
12/262,3422,3432,2992,309-1.24%21,700222億8370万0%10.740.69
12/222,3362,3392,3092,338+0.09%18,000225億6357万+1.7%10.880.7
12/212,3722,3722,3072,336-1.18%41,700225億4427万+2.28%10.870.7
12/202,3482,3692,3252,364+0.68%19,100228億1449万+4.32%110.71
12/192,3692,3752,3352,348-2.45%28,300226億6008万+4.45%10.920.7
12/162,4312,4312,3882,407+0.42%35,500232億2948万+8.13%11.20.72
12/152,3692,4102,3692,397+2.57%60,100231億3297万+9.1%11.150.72
12/142,3562,3632,3202,337-1.27%24,000225億5392万+7.89%10.870.7
12/132,3482,3712,3162,367+0.21%32,300228億4345万+10.56%11.010.71
12/122,4002,4292,3472,362-1.17%39,400227億9519万+11.63%10.990.71
12/092,3702,3912,3232,390+1.96%52,300230億6541万+14.41%11.120.71
12/082,3872,3872,3332,344-0.8%36,700226億2148万+13.68%10.910.7
12/072,3562,3892,3502,363+1.03%46,400228億484万+15.89%10.990.71
12/062,3002,3622,2992,339+1.74%56,600225億7322万+16.02%10.880.7
12/052,2812,3162,2782,299-1.16%36,800221億8719万+15.35%10.70.69
12/022,3162,3442,3102,326+0.26%34,300224億4776万+18.07%10.820.7
12/012,2792,3392,2792,320+1.8%41,100223億8986万+19.1%10.790.69
11/302,3262,3412,2762,279-1.81%49,200219億9418万+18.39%10.60.68
11/292,3172,3302,2952,321+0.09%49,600223億9951万+21.9%10.80.69
11/282,2752,3272,2612,319+1.22%59,500223億8021万+23.22%10.790.69
11/252,2102,2932,2102,291+3.71%68,700221億998万+23.24%10.660.69
11/242,1572,2102,1552,209+2.51%44,800213億1862万+20.12%10.280.66
11/222,1432,1952,1362,155+0.61%62,300207億9748万+18.34%10.030.64
11/212,0722,1492,0572,142+3.63%57,200206億7202万+18.6%9.970.64
11/182,0702,0872,0592,067+0.54%38,800199億4820万+15.47%9.620.62
11/171,9572,0661,9362,056+5.06%68,700198億4205万+15.7%9.570.61
11/161,9101,9571,9001,957+2.84%62,600188億8662万+10.82%9.10.59
11/151,9001,9181,8881,903+0.05%26,000183億6547万+8.25%8.850.57
11/141,8361,9201,8361,902+5.9%104,600183億5582万+8.44%8.850.57
11/111,7101,7961,7001,796+6.34%58,400173億3284万+2.69%8.360.54
11/101,6971,7141,6711,689+4.45%26,900163億20万-3.38%7.860.51
11/091,7231,7331,5901,617-5.77%32,600156億534万-7.55%7.520.48
11/081,7351,7351,7051,716-0.87%11,800165億6077万-2.11%7.980.51
11/071,7301,7471,7101,731+1.76%15,100167億553万-1.09%8.050.52
11/041,7081,7271,6851,701-1.1%12,600164億1601万-2.69%7.910.51