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
03/313,7603,7703,6553,655-1.35%96,7001317億6676万-3.84%10.551.45
03/303,7453,7553,7053,705-1.46%60,1001335億6932万-2.73%10.691.47
03/293,7903,8003,7203,7600%55,9001355億5213万-1.42%10.851.49
03/283,6953,7653,6953,760+3.44%104,0001355億5213万-1.36%10.851.49
03/273,6353,6553,6103,635-0.27%72,3001310億4574万-4.54%10.491.44
03/243,6203,7103,6003,645+0.69%76,2001314億625万-4.13%10.521.44
03/233,6203,6353,5303,620-1.63%98,4001305億497万-4.74%10.441.43
03/223,7253,7653,6803,680-4.54%89,9001326億6804万-3%10.621.46
03/213,8453,8803,8203,855-0.64%63,8001389億7698万+1.96%11.121.53
03/173,8603,9203,8403,880+0.52%71,8001398億7826万+3.25%11.191.54
03/163,7903,8653,7803,8600%39,7001391億5724万+3.43%11.141.53
03/153,8653,8803,8353,860-0.26%46,8001391億5724万+4.32%11.141.53
03/143,9153,9153,8303,870-1.02%50,5001395億1775万+5.42%11.171.53
03/133,8753,9353,8653,910+0.13%48,2001409億5979万+7.42%11.281.55
03/103,9004,0653,8703,905-1.26%198,8001407億7954万+8.17%11.271.55
03/093,9153,9753,8953,955+2.73%86,4001425億8209万+10.47%11.411.57
03/083,8403,8653,8103,850+0.39%51,9001387億9673万+8.48%11.111.52
03/073,8153,8553,8153,835-0.78%53,5001382億5596万+8.83%11.061.52
03/063,8253,8903,8253,8650%42,2001393億3749万+10.43%11.151.53
03/033,8203,8903,8153,865+1.18%53,2001393億3749万+11.19%11.151.53
03/023,8753,8903,8153,820+0.13%73,9001377億1519万+10.56%11.021.51
03/013,8253,8703,8003,815-0.26%93,0001375億3494万+11.03%11.011.51
02/283,8253,9003,8103,825+1.06%116,6001378億9545万+11.97%11.041.51
02/273,7853,8103,7353,785-0.66%64,2001364億5340万+11.62%10.921.5
02/243,8003,8553,7853,810-0.91%67,1001373億5468万+13.09%10.991.51
02/233,8003,8603,7903,845+0.39%63,5001386億1647万+14.88%11.091.52
02/223,7353,8403,7253,830+3.1%105,7001380億7570万+15.19%11.051.52
02/213,6703,7353,6453,715+1.5%56,1001338億2209万+12.54%10.711.47
02/203,5403,6703,5053,660+4.57%99,8001318億4088万+11.55%10.551.45
02/173,5103,5403,4853,500-2.1%62,0001260億7734万+7.2%10.091.38
02/163,5053,6003,5053,575+2.73%136,3001287億7900万+9.8%10.311.41
02/153,4303,5653,4303,480+3.42%130,5001253億5690万+7.27%10.031.38
02/143,2603,4153,2603,365+3.22%104,0001212億1436万+3.95%9.71.33
02/133,2903,3003,2353,260+0.77%65,4001174億3204万+0.74%9.41.29
02/103,1353,2353,1353,235+5.55%72,0001165億3149万-0.12%9.331.28
02/093,0953,0953,0453,065-2.23%46,4001104億773万-5.58%8.841.21
02/083,1003,1403,0803,135+1.62%37,9001129億2928万-3.89%9.041.24
02/073,1403,1653,0853,085-2.99%53,7001111億2817万-5.6%8.891.22
02/063,2003,2153,1303,180+0.79%37,3001145億5027万-2.93%9.171.26
02/033,1453,1853,1253,155-0.16%48,6001136億4972万-3.93%9.11.25
02/023,2503,2603,1453,160-2.62%44,8001138億2983万-4.01%9.111.25
02/013,1903,2553,1553,245+0.62%53,3001168億9171万-1.7%9.351.28
01/313,2153,2553,2153,225-1.38%39,5001161億7126万-2.48%9.31.28
01/303,3053,3153,2403,270-1.65%32,4001177億9226万-1.36%9.431.29
01/273,3703,3703,3103,325-1.04%57,4001197億7347万+0.09%9.591.32
01/263,3603,3653,3003,360+1.51%57,0001210億3425万+0.99%9.691.33
01/253,2503,3153,2503,310+3.6%73,2001192億3314万-0.63%9.541.31
01/243,2003,2253,1803,195-1.08%59,3001150億9060万-4.2%9.211.26
01/233,2453,2753,2053,230-1.37%48,1001163億5137万-3.32%9.311.28
01/203,2803,2953,2403,275-0.61%34,6001179億7237万-2.18%9.441.3
01/193,2803,3053,2453,295+2.01%42,2001186億9281万-1.67%9.51.3
01/183,1753,2403,1403,230+0.62%41,7001163億5137万-3.58%9.311.28
01/173,2503,2853,2103,210-1.23%68,1001156億3093万-4.18%9.251.27
01/163,2803,2903,2103,250-0.76%56,9001170億7182万-2.96%9.371.29
01/133,2753,3003,2653,2750%38,0001179億7237万-2.12%9.441.3
01/123,3103,3153,2603,275-1.5%32,5001179億7237万-1.98%9.441.3
01/113,3503,3503,3003,3250%37,5001197億7347万-0.33%9.591.32
01/103,3303,3653,2953,325-0.6%54,1001197億7347万-0.27%9.591.32
01/063,3553,4753,3203,345-1.76%41,8001204億9392万+0.48%9.641.32
01/053,4553,4553,3853,405-1.45%51,2001226億5524万+2.47%9.821.35
01/043,3303,4703,3303,455+5.02%149,7001244億5635万+4.19%9.961.37
2016
12/303,2753,3153,2403,290-0.15%84,6001185億1270万-0.48%9.481.3
12/293,3553,3553,2853,295-2.23%58,5001186億9281万-0.18%9.51.3
12/283,3403,3753,3403,3700%37,5001213億9447万+2.4%9.711.33
12/273,3503,4103,3503,370-0.15%35,0001213億9447万+2.84%9.711.33
12/263,4103,4103,3653,375-0.74%42,7001215億7458万+3.4%9.731.34
12/223,4003,4103,3753,400-0.29%54,6001224億7513万+4.65%9.81.35
12/213,4603,4753,4053,410-1.16%54,3001228億3535万+5.54%9.831.35
12/203,4353,4603,4103,4500%46,0001242億7624万+7.41%9.951.36
12/193,4603,4603,4103,450-0.29%48,2001242億7624万+8.15%9.951.36
12/163,4703,4753,4103,460+1.32%76,8001246億3646万+9.11%9.971.37
12/153,3653,4203,3653,415+2.09%53,3001230億1546万+8.34%9.841.35
12/143,3953,3953,3253,345-1.47%52,6001204億9392万+6.9%9.641.32
12/133,3903,4053,3453,395+0.89%69,0001222億9502万+8.81%9.791.34
12/123,3153,3703,3053,365+2.75%78,0001212億1436万+8.34%9.71.33
12/093,2303,2803,2153,275+1.39%77,0001179億7237万+5.95%9.441.3
12/083,2003,2303,1803,230+1.41%50,0001163億5137万+4.87%9.311.28
12/073,1853,2153,1403,185+0.79%50,1001147億3038万+3.68%9.181.26
12/063,2103,2303,1503,1600%49,7001138億2983万+3.07%9.111.25
12/053,1053,1653,1053,160+0.16%62,0001138億2983万+3.23%9.111.25
12/023,2603,2603,1403,155-3.52%77,6001136億4972万+3.31%9.11.25
12/013,2653,3053,2453,270+2.19%105,4001177億9226万+7.25%9.431.29
11/303,1853,2153,1703,200+0.63%70,7001152億7071万+5.33%9.221.27
11/293,2053,2053,1603,180-1.7%51,4001145億5027万+4.95%9.171.26
11/283,2053,2403,1553,235+0.47%74,3001165億3149万+7.08%9.331.28
11/253,1753,2453,1703,220+1.9%80,3001159億9115万+6.94%9.281.27
11/243,0803,1653,0703,160+4.12%104,4001138億2983万+5.33%9.111.25
11/223,0553,0603,0203,035+0.66%66,4001093億2707万+1.51%8.751.2
11/213,0903,0903,0103,015-1.47%69,6001086億662万+0.94%8.691.19
11/182,9803,0652,9773,060+2.55%105,5001102億2762万+2.58%8.821.21
11/172,9682,9902,9502,984+0.54%134,8001074億8994万+0.24%8.61.18
11/162,9752,9862,9432,968+1.3%95,3001069億1358万-0.2%8.561.17
11/152,9062,9542,8912,930+0.69%149,6001055億4475万-1.41%8.451.16
11/142,9742,9832,8792,910-2.15%276,7001048億2430万-2.12%8.391.15
11/113,0153,0352,9452,974-0.23%81,1001071億2972万0%8.571.18
11/103,0353,0452,9542,981+4.93%122,5001073億8187万+0.3%8.591.18
11/093,1103,1402,8202,841-8.65%143,1001023億3878万-4.25%8.191.12
11/083,0503,1203,0353,110+2.47%69,3001120億2872万+4.86%8.971.23
11/073,0453,0903,0203,035+1%80,4001093億2707万+2.71%8.751.2
11/043,0003,0152,9523,0050%89,8001082億4640万+1.97%8.661.19