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
03/312,0882,1132,0332,033-2.21%22,300330億8972万-4.1%15.690.69
03/302,1112,1162,0742,079-2.16%24,000338億3843万-2.21%16.050.71
03/292,0712,1262,0712,125+0.33%48,600345億8714万-0.23%16.410.72
03/282,0852,1182,0712,118+3.22%44,400344億7321万-0.7%16.350.72
03/272,0892,0892,0492,052-1.01%34,300333億9897万-3.93%15.840.7
03/242,0662,1082,0652,073-0.19%25,600337億4078万-3.27%160.71
03/232,1052,1052,0662,077-0.91%27,500338億588万-3.35%16.030.71
03/222,1072,1152,0852,096-1.83%35,300341億1513万-2.78%16.180.72
03/212,1002,1352,1002,135+0.71%21,700347億4991万-1.11%16.480.73
03/172,1122,1222,1032,120-0.28%34,700345億576万-1.94%16.370.72
03/162,1002,1262,1002,126+0.85%17,000346億342万-1.85%16.410.73
03/152,1192,1262,1012,108-0.8%30,200343億1045万-2.81%16.270.72
03/142,1162,1372,1002,125+0.19%24,600345億8714万-2.3%16.410.72
03/132,1412,1572,1212,121-0.7%19,600345億2204万-2.62%16.370.72
03/102,1402,1572,1252,136-0.19%53,000347億6618万-2.06%16.490.73
03/092,1492,1512,1252,140+0.28%18,500348億3129万-2.06%16.520.73
03/082,1342,1512,1222,134-0.33%28,400347億3363万-2.6%16.470.73
03/072,1292,1442,1112,141+0.61%28,400348億4756万-2.64%16.530.73
03/062,1372,1492,1182,128-0.42%34,400346億3597万-3.67%16.430.73
03/032,1612,1612,1272,137-2.24%38,500347億8246万-3.61%16.50.73
03/022,1982,2042,1772,186+1.53%39,400355億8000万-1.49%16.880.75
03/012,1322,1672,1232,153+0.94%47,800350億4288万-2.89%16.620.73
02/282,1412,1692,1332,133-0.37%44,600347億1735万-3.79%16.470.73
02/272,1722,1812,1302,141-1.52%36,000348億4756万-3.38%16.530.73
02/242,1772,2282,1552,174-0.82%46,400353億8468万-1.85%16.780.74
02/232,1972,1982,1682,192+0.32%32,200356億7766万-0.9%16.920.75
02/222,1942,1942,1722,185-0.36%31,100355億6372万-1%16.870.75
02/212,1882,2062,1662,193-0.18%35,700356億9393万-0.41%16.930.75
02/202,2132,2132,1742,197-0.77%38,900357億5904万0%16.960.75
02/172,2372,2372,2082,214-1.07%26,800360億3573万+0.91%17.090.76
02/162,2322,2492,2132,238-0.04%23,300364億2637万+2.1%17.280.76
02/152,1972,2452,1962,239+2.66%56,800364億4264万+2.38%17.290.76
02/142,2332,2332,1752,181-1.76%65,100354億9862万-0.05%16.840.74
02/132,2002,2412,2002,220+0.23%92,500361億3339万+1.79%17.140.76
02/102,2202,2362,1982,215+0.45%81,400360億5201万+1.7%17.10.76
02/092,2112,2252,1862,205-1.65%50,300358億8925万+1.33%17.020.75
02/082,1902,2472,1902,242+1.45%77,000364億9147万+3.08%17.310.76
02/072,1772,2362,1042,210+0.87%170,600359億7063万+1.75%17.060.75
02/062,2302,2452,1252,191-1.57%110,100356億6138万+1.06%16.910.75
02/032,2692,2692,2122,226-3.18%127,600362億3105万+2.82%17.180.76
02/022,3492,3702,2922,299-1.71%84,300374億1922万+6.48%17.750.78
02/012,3842,3842,2982,339-1.6%162,500380億7027万+8.89%18.060.8
01/312,3332,4312,3272,377+1.49%216,500386億8877万+11.23%18.350.81
01/302,1982,3532,1862,342+7.83%215,100381億1910万+10.32%18.080.8
01/272,1652,1902,1242,172+1.12%75,200353億5213万+2.84%16.770.74
01/262,1492,1542,1382,148+0.05%50,000349億6150万+1.95%16.580.73
01/252,1592,1662,1432,147+1.71%62,600349億4522万+2%16.570.73
01/242,0982,1132,0672,111+0.05%42,400343億5927万+0.52%16.30.72
01/232,0772,1222,0612,110+0.43%35,500343億4300万+0.67%16.290.72
01/202,0732,1162,0532,101+1.35%45,200341億9651万+0.38%16.220.72
01/192,0752,0952,0422,073+0.63%27,500337億4078万-0.72%160.71
01/182,0612,0662,0322,060-0.53%24,400335億2918万-1.2%15.90.7
01/172,1022,1052,0692,071-2.13%25,600337億822万-0.58%15.990.71
01/162,1362,1412,0962,116-2.17%25,800344億4066万+1.73%16.340.72
01/132,1072,1822,1072,163+2.61%62,600352億564万+4.29%16.70.74
01/122,1172,1292,0832,108-1.13%56,200343億1045万+2.03%16.270.72
01/112,1442,1502,1082,132-0.61%62,500347億108万+3.39%16.460.73
01/102,1412,1592,0932,145+0.19%62,800349億1267万+4.28%16.560.73
01/062,1452,1482,1132,141-1.34%43,300348億4756万+4.39%16.530.73
01/052,1952,1952,1512,170-0.41%43,700353億1958万+6.11%16.750.74
01/042,1762,2162,1622,179+0.55%75,600354億6606万+6.92%16.820.74
2016
12/302,1202,1732,1202,167+2.22%89,900352億7075万+6.64%16.730.74
12/292,0902,1292,0602,120+0.81%59,600345億576万+4.69%16.370.72
12/282,0712,1162,0562,103+1.55%57,000342億2906万+4.06%16.240.72
12/272,0652,0742,0492,071+2.02%41,600337億822万+2.63%15.990.71
12/262,0702,0702,0242,030-1.26%26,100330億4089万+0.64%15.670.69
12/222,0232,0592,0092,056+0.98%32,300334億6408万+1.78%15.870.7
12/212,0592,0682,0312,036-1.36%28,700331億3855万+0.69%15.720.69
12/202,0492,0682,0202,064+0.49%31,100335億9429万+2.03%15.930.7
12/192,0952,0952,0252,054-1.91%38,000334億3153万+1.48%15.860.7
12/162,0402,0952,0302,094+3.31%62,000340億8258万+3.56%16.170.71
12/152,0072,0382,0072,027+0.3%38,100329億9207万+0.45%15.650.69
12/142,0382,0381,9982,021-0.44%32,100328億9441万+0.35%15.60.69
12/131,9942,0341,9852,030+2.47%39,900330億4089万+0.84%15.670.69
12/122,0222,0271,9671,981-0.05%41,600322億4336万-1.49%15.290.68
12/092,0052,0051,9601,982-1.54%55,700322億5963万-1.39%15.30.68
12/081,9982,0151,9792,013+1.36%49,500327億6420万+0.2%15.540.69
12/071,9611,9961,9561,986+0.61%46,100323億2474万-1.14%15.330.68
12/061,9821,9821,9481,974+0.61%60,100321億2942万-1.6%15.240.67
12/051,9701,9761,9441,962-2.19%59,300319億3411万-2.14%15.150.67
12/022,0132,0131,9702,006-0.89%70,400326億5026万-0.1%15.490.68
12/012,0142,0432,0022,024+1.56%52,100329億4324万+0.5%15.630.69
11/301,9752,0071,9681,993-0.05%72,500324億3867万-1.14%15.390.68
11/291,9991,9991,9801,9940%31,100324億5495万-1.24%15.390.68
11/282,0132,0131,9551,994-1.04%63,000324億5495万-1.24%15.390.68
11/252,0152,0211,9902,015+0.4%30,900327億9675万-0.35%15.560.69
11/242,0302,0401,9962,007-0.45%24,400326億6654万-0.84%15.490.68
11/222,0252,0251,9782,016-0.44%39,700328億1303万-0.49%15.560.69
11/212,0392,0422,0122,025-0.64%56,000329億5951万-0.1%15.630.69
11/182,1102,1102,0242,038-3.09%65,000331億7110万+0.49%15.730.7
11/172,0972,1102,0752,103-0.38%29,400342億2906万+3.65%16.240.72
11/162,0802,1142,0482,111+1.83%63,700343億5927万+4.2%16.30.72
11/152,0762,0862,0492,0730%37,600337億4078万+2.42%160.71
11/142,0232,0762,0012,073+3.6%52,200337億4078万+2.47%160.71
11/112,0102,0241,9742,001-0.5%56,400325億6888万-1.14%15.450.68
11/102,0182,0301,9932,011+5.01%49,600327億3164万-0.79%15.530.69
11/092,0202,0201,8691,915-3.87%71,500311億6912万-5.62%14.780.65
11/082,0072,0171,9661,992+0.05%35,600324億2239万-2.06%15.380.68
11/072,0012,0331,9721,991+2.31%53,100324億612万-2.35%15.370.68
11/041,9661,9661,9151,946-1.02%62,700316億7368万-4.84%15.020.66