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
03/312,5362,5582,4852,485-1.82%50,000208億978万-2.4%8.460.67
03/302,5572,5702,5302,531-1.98%26,400211億9499万-0.43%8.620.69
03/292,5362,5862,5252,582-0.23%50,200216億2207万+1.81%8.790.7
03/282,6032,6032,5702,588+0.54%31,400216億7231万+2.37%8.810.7
03/272,5472,6192,5462,574+0.08%67,300215億5508万+2.18%8.770.7
03/242,5492,5822,5442,572+1.94%35,400215億3833万+2.43%8.760.7
03/232,5422,5462,5192,523-1.18%39,400211億2799万+0.8%8.590.68
03/222,5902,5942,5402,553-3.15%93,400213億7922万+2.24%8.70.69
03/212,6202,6452,6082,636+0.5%37,400220億7427万+5.91%8.980.71
03/172,6152,6652,6002,623+0.88%55,800219億6541万+5.94%8.930.71
03/162,6152,6152,5632,600-1.1%49,100217億7280万+5.73%8.860.7
03/152,6392,6752,6122,629-0.27%72,900220億1565万+7.97%8.950.71
03/142,5882,6432,5582,636+1.78%55,300220億7427万+9.33%8.980.71
03/132,5872,6132,5872,590-1.15%29,200216億8906万+8.5%8.820.7
03/102,5822,6232,5612,620+1.47%81,700219億4029万+10.78%8.920.71
03/092,5592,5882,5452,582+1.37%34,900216億2207万+10.25%8.790.7
03/082,5892,6012,5362,547-1.62%39,100213億2897万+9.74%8.670.69
03/072,6202,6392,5652,589-1.48%73,600216億8069万+12.47%8.820.7
03/062,6252,6342,5702,628+1.35%74,600220億728万+15.11%8.950.71
03/032,5782,6092,5442,593+0.5%114,100217億1418万+14.63%8.830.7
03/022,4562,5802,4562,580+8.91%262,900216億532万+15.02%8.790.7
03/012,3432,3752,3182,369+1.54%30,600198億3837万+6.52%8.070.64
02/282,3452,3822,3332,333+0.43%30,700195億3690万+5.42%7.950.63
02/272,3452,3452,2932,323-1.32%37,100194億5316万+5.54%7.910.63
02/242,3922,3922,3462,354-1.26%28,100197億1276万+7.44%8.020.64
02/232,4102,4102,3702,384-0.58%21,500199億6399万+9.31%8.120.65
02/222,3812,4032,3712,398+0.55%38,000200億8122万+10.51%8.170.65
02/212,3802,4092,3642,385+1.02%46,200199億7236万+10.57%8.120.65
02/202,3632,3642,3342,361-0.21%23,600197億7138万+10.12%8.040.64
02/172,3442,3772,3292,3660%29,500198億1325万+10.87%8.060.64
02/162,3652,3802,3382,366-0.38%26,300198億1325万+11.34%8.060.64
02/152,3622,3802,3502,375+1.15%68,500198億8862万+12.29%8.090.64
02/142,3432,3592,2812,348+1.16%83,700196億6252万+11.44%80.64
02/132,2302,3302,2302,321+6.03%138,400194億3641万+10.52%7.90.63
02/102,0452,2272,0362,189+8.47%114,100183億3102万+4.59%7.460.59
02/092,0162,0222,0092,018-0.69%23,500168億9904万-3.54%6.870.55
02/082,0232,0322,0072,032+0.89%13,800170億1628万-3.15%6.920.55
02/072,0262,0262,0032,014-1.18%25,700168億6555万-4%6.860.55
02/062,0582,0622,0332,038-0.78%17,600170億6653万-2.95%6.940.55
02/032,0502,0802,0412,054+0.1%15,800172億51万-2.24%70.56
02/022,0672,0742,0432,052-1.06%13,000171億8377万-2.38%6.990.56
02/012,0842,0902,0632,074-1.61%27,200173億6800万-1.38%7.060.56
01/312,1002,1152,0982,108-0.47%15,900176億5272万+0.19%7.180.57
01/302,1302,1332,1052,118-0.42%28,200177億3646万+0.62%7.210.57
01/272,1462,1462,1082,127+1.24%34,600178億1183万+1%7.240.58
01/262,1022,1082,0862,101+1.2%16,400175億9410万-0.14%7.160.57
01/252,0732,0842,0582,076+2.17%25,300173億8474万-1.33%7.070.56
01/242,0712,0722,0292,032-2.21%23,500170億1628万-3.42%6.920.55
01/232,1042,1042,0712,078-1.33%10,400174億149万-1.09%7.080.56
01/202,1162,1182,0802,106-0.43%20,200176億3597万+0.38%7.170.57
01/192,0982,1172,0852,115+2.22%20,700177億1134万+1.1%7.20.57
01/182,0262,0742,0012,069+0.68%30,600173億2613万-0.86%7.050.56
01/172,0832,1082,0512,055-2.51%32,900172億889万-1.39%70.56
01/162,1302,1352,0972,108-2%30,000176億5272万+1.3%7.180.57
01/132,1112,1572,1112,151+1.08%24,600180億1281万+3.66%7.330.58
01/122,1412,1622,1032,128-1.57%44,400178億2020万+3%7.250.58
01/112,1682,1822,1482,162-0.28%33,300181億492万+5.05%7.360.59
01/102,1332,1842,1332,168+0.84%35,400181億5517万+5.86%7.380.59
01/062,1342,1632,1252,150-0.74%33,800180億443万+5.6%7.320.58
01/052,1672,1912,1452,166-0.05%36,500181億3842万+7.07%7.380.59
01/042,0502,1692,0502,167+5.97%69,400181億4679万+7.86%7.380.59
2016
12/302,0362,0582,0192,045-0.39%19,000171億2515万+2.56%6.970.55
12/292,0632,0722,0422,053-0.77%27,900171億9214万+3.48%6.990.56
12/282,0692,0782,0482,069+0.05%27,000173億2613万+4.92%7.050.56
12/272,0712,1002,0632,068-0.14%42,400173億1775万+5.56%7.040.56
12/262,0892,0962,0642,071-1.76%24,000173億4287万+6.42%7.050.56
12/222,1322,1352,0982,108-1.17%37,700176億5272万+9.17%7.180.57
12/212,1372,1402,0952,133-0.28%64,200178億6207万+11.38%7.260.58
12/202,1002,1452,0982,139+2.25%90,700179億1232万+12.76%7.290.58
12/192,0652,1002,0532,092+0.48%47,400175億1873万+11.34%7.130.57
12/162,0722,1002,0642,082+0.24%74,200174億3499万+12%7.090.56
12/151,9802,0781,9802,077+5.32%161,300173億9312万+12.94%7.070.56
12/141,9891,9901,9511,972-0.8%30,500165億1383万+8.59%6.720.53
12/131,9551,9901,9301,988+1.17%40,300166億4782万+10.26%6.770.54
12/122,0002,0001,9651,965-1.65%51,600164億5521万+10.08%6.690.53
12/091,9992,0001,9771,998+0.4%40,900167億3156万+13.07%6.80.54
12/081,9921,9921,9591,990+0.96%33,100166億6457万+13.78%6.780.54
12/071,9701,9801,9581,971+0.87%30,200165億546万+13.8%6.710.53
12/061,9571,9701,9451,954+0.93%74,700163億6310万+13.8%6.660.53
12/051,9111,9401,8971,936+0.31%25,000162億1236万+13.68%6.590.52
12/021,9101,9321,9021,930+1.05%31,800161億6212万+14.27%6.570.52
12/011,8931,9171,8821,910+2.14%46,200159億9463万+14.03%6.510.52
11/301,8351,8731,8341,870+2.8%51,300156億5967万+12.58%6.370.51
11/291,8231,8231,8131,819-0.22%22,100152億3259万+10.31%6.20.49
11/281,8001,8281,8001,823+1.84%44,600152億6608万+11.23%6.210.49
11/251,7901,8091,7811,790+0.34%35,500149億8974万+9.88%6.10.49
11/241,7811,7961,7731,784+1.02%18,400149億3949万+10.19%6.080.48
11/221,7551,7701,7501,766+0.91%32,200147億8876万+9.69%6.010.48
11/211,7331,7581,7321,750+0.52%36,000146億5477万+9.24%5.960.47
11/181,7151,7451,7151,741+2.59%24,000145億7940万+9.22%5.930.47
11/171,6981,7001,6831,697-0.41%14,500142億1094万+6.93%5.780.46
11/161,6761,7091,6761,704+1.19%30,700142億6956万+7.71%5.80.46
11/151,6901,7001,5871,684+0.24%72,000141億208万+6.85%5.740.46
11/141,6081,6801,6081,680+5.46%42,600140億6858万+6.94%5.720.46
11/111,6011,6291,5851,593+0.19%28,000133億4003万+1.72%5.430.43
11/101,5841,5961,5541,590+5.51%29,000133億1490万+1.6%5.420.43
11/091,6291,6371,4981,507-7.55%51,800126億1985万-3.58%5.130.41
11/081,5451,6301,5311,630+5.84%53,000136億4987万+4.22%5.550.44
11/071,5301,5521,5301,540+1.99%19,800128億9620万-1.28%5.250.42
11/041,5261,5301,5011,510-2.58%55,200126億4497万-3.14%5.140.41