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
03/311,8881,9421,8881,908+1.54%410,000513億8444万-0.57%45.120.82
03/301,8811,8971,8571,8790%242,800506億344万-2.14%44.440.81
03/291,8861,9021,8661,879-0.69%158,500506億344万-2.19%44.440.81
03/281,8741,8991,8721,892+2.27%194,800509億5354万-1.66%44.740.82
03/271,8581,8691,8411,850-1.49%187,900498億2244万-3.9%43.750.8
03/241,8651,8941,8601,878+0.64%189,600505億7651万-2.59%44.410.81
03/231,8681,8861,8591,866-1.11%312,700502億5334万-3.32%44.130.81
03/221,8671,9101,8661,887-0.94%424,400508億1889万-2.38%44.630.81
03/211,9321,9321,8971,905-2.11%292,200513億365万-1.45%45.050.82
03/171,9491,9571,9351,946+0.05%301,000524億782万+0.67%46.020.84
03/161,9391,9731,9321,945-0.26%173,100523億8089万+0.83%460.84
03/151,9611,9731,9451,950-0.76%208,900525億1554万+1.4%46.110.84
03/141,9611,9771,9381,965-0.15%171,400529億1951万+2.61%46.470.85
03/131,9581,9801,9531,968-0.1%138,500530億30万+3.25%46.540.85
03/101,9531,9711,9381,970+2.39%201,200530億5417万+3.85%46.590.85
03/091,9221,9551,9181,924+0.05%176,000518億1534万+1.91%45.50.83
03/081,9331,9351,9131,923-0.26%261,600517億8841万+2.23%45.480.83
03/071,9481,9861,9141,928+0.26%327,300519億2306万+2.88%45.590.83
03/061,9231,9391,9121,923-0.26%216,900517億8841万+2.94%45.480.83
03/031,9391,9511,9201,928-2.43%335,100519億2306万+3.27%45.590.83
03/021,9972,0221,9691,976+0.97%362,500532億1575万+5.84%46.730.85
03/011,9592,0401,9331,957+1.98%522,500527億406万+4.93%46.280.84
02/281,9301,9771,9191,919+0.58%462,800516億8068万+2.95%45.380.83
02/271,8991,9251,8811,908-0.21%304,300513億8444万+2.42%45.120.82
02/241,9201,9201,8831,912-1.14%368,200514億9216万+2.58%45.220.83
02/231,9151,9531,9081,934+1.95%356,600520億8465万+3.7%45.740.84
02/221,9481,9591,8711,897-2.87%467,300510億8820万+1.55%44.860.82
02/211,9271,9551,9171,953+1.77%153,000525億9634万+4.38%46.190.84
02/201,9161,9311,9091,919+0.47%90,000516億8068万+2.62%45.380.83
02/171,9511,9561,9041,910-2%209,700514億3830万+1.92%45.170.82
02/161,9451,9681,9301,949+1.3%380,800524億8861万+3.78%46.090.84
02/151,9051,9391,9011,924+2.01%154,700518億1534万+2.29%45.50.83
02/141,9201,9651,8811,886-1.51%479,300507億9196万0%44.60.81
02/131,8841,9221,8841,915+3.35%434,200515億7296万+1.16%45.290.83
02/101,8041,8581,7911,853+4.57%460,500499億323万-2.47%43.820.8
02/091,7561,7791,7321,772+0.11%295,300477億2182万-7.13%41.910.77
02/081,7381,7761,7381,770+1.78%269,200476億6796万-8.05%41.860.76
02/071,7221,7461,6961,739+0.75%322,800468億3309万-10.5%41.130.75
02/061,7841,7841,7111,726-1.71%470,800464億8299万-11.98%40.820.75
02/031,7401,7711,7401,756+1.15%252,700472億9092万-11.31%41.530.76
02/021,7721,7851,7341,736-1.08%398,800467億5230万-13.16%41.050.75
02/011,7831,7951,7511,755-0.9%434,800472億6399万-13.08%41.50.76
01/311,7181,8001,7131,771-7.18%895,000476億9489万-13.1%41.880.76
01/301,9211,9261,8901,908-1.4%477,400513億8444万-7.24%45.120.82
01/271,9201,9371,9101,935+0.57%247,100521億1158万-6.48%45.760.84
01/261,9521,9521,9091,924+0.1%256,700518億1534万-7.59%45.50.83
01/251,9481,9511,9091,922+0.73%251,700517億6148万-8.21%45.450.83
01/241,9121,9191,8871,908-1.19%263,300513億8444万-9.36%45.120.82
01/231,9231,9451,9221,931-0.57%149,300520億385万-8.7%45.670.83
01/201,9601,9631,9231,942-2.36%456,700523億10万-8.53%45.930.84
01/191,9882,0101,9711,989+0.71%363,900535億6586万-6.75%47.040.86
01/181,9261,9801,9051,975+1.44%300,200531億8882万-7.71%46.710.85
01/172,0062,0131,9421,947-3.28%368,500524億3475万-9.32%46.040.84
01/162,0152,0351,9882,013+0.9%340,600542億1220万-6.55%47.60.87
01/132,0012,0121,9771,995-1.72%555,100537億2744万-7.42%47.180.86
01/122,0532,0582,0102,030-1.41%238,600546億7003万-5.93%48.010.88
01/112,0662,0782,0242,059-0.24%357,400554億5103万-4.63%48.690.89
01/102,0772,0902,0512,064-0.63%328,500555億8568万-4.49%48.810.89
01/062,0402,0902,0172,077+0.58%420,100559億3579万-3.98%49.120.9
01/052,1762,1782,0372,065-5.88%1,108,400556億1262万-4.35%48.830.89
01/042,2392,2522,1772,194-0.86%393,300590億8672万+1.62%51.890.95
2016
12/302,1732,2222,1692,213+0.87%291,400595億9841万+2.74%52.90.97
12/292,2052,2052,1582,194-0.54%195,700590億8672万+2.28%52.450.96
12/282,2342,2392,2042,206-0.76%134,800594億989万+3.37%52.740.96
12/272,2462,2502,2192,223-0.89%139,600598億6772万+4.76%53.140.97
12/262,2452,2652,2352,243+0.4%189,700604億634万+6.25%53.620.98
12/222,2302,2632,2152,234+0.18%217,700601億6396万+6.63%53.410.98
12/212,2622,3142,2242,230+0.68%382,300600億5624万+7.37%53.310.97
12/202,2402,2402,1952,215-1.34%363,800596億5227万+7.68%52.950.97
12/192,2322,2792,2302,245+0.04%368,700604億6020万+10.1%53.670.98
12/162,2002,2662,1872,244+2.79%459,600604億3327万+11.2%53.650.98
12/152,1802,2122,1512,183+1.3%304,400587億9048万+9.2%52.190.95
12/142,1482,1792,1242,155+0.65%261,400580億3641万+8.89%51.520.94
12/132,1982,2022,0952,141-1.88%391,400576億5938万+8.96%51.180.93
12/122,2112,2522,1602,182+0.28%324,600587億6355万+11.78%52.160.95
12/092,1542,2102,1522,176+1.02%419,200586億196万+12.4%52.020.95
12/082,1502,1632,0812,154+2.28%351,700580億948万+12.07%51.490.94
12/072,0702,1162,0502,106+2.28%383,700567億1679万+10.09%50.350.92
12/062,0872,1332,0402,059+0.1%443,100554億5103万+8.03%49.220.9
12/052,0442,0712,0222,0570%243,300553億9717万+8.38%49.180.9
12/022,0992,0992,0292,057-2.65%510,400553億9717万+8.84%49.180.9
12/012,1182,1552,1072,113+0.24%487,500569億531万+12.15%50.510.92
11/302,0052,1172,0012,108+5.93%762,800567億7065万+12.37%50.390.92
11/292,0302,0451,9821,990-3.44%302,900535億9279万+6.42%47.570.87
11/282,0752,1352,0272,061-0.34%434,800555億489万+10.39%49.270.9
11/252,0002,1211,9982,068+4.34%512,100556億9341万+11.12%49.440.9
11/241,9581,9951,9551,982+2.75%347,700533億7734万+6.85%47.380.87
11/221,8891,9401,8881,929+1.63%259,600519億4999万+4.1%46.120.84
11/211,9461,9481,8921,898-2.57%349,100511億1513万+2.37%45.370.83
11/181,8501,9531,8471,948+6.51%551,700524億6168万+5.07%46.570.85
11/171,8161,8471,8051,829+2.01%398,000492億5689万-1.3%43.720.8
11/161,7631,8071,7631,793+2.81%260,800482億8737万-3.34%42.860.78
11/151,7301,7681,7301,744-0.06%251,500469億6775万-6.24%41.690.76
11/141,7221,7561,7131,745+1.34%349,700469億9468万-6.53%41.720.76
11/111,7671,7831,7031,722-2.55%432,500463億7526万-8.11%41.170.75
11/101,8001,8061,7621,767+5.12%247,600475億8716万-6.21%42.240.77
11/091,8181,8431,6341,681-7.23%629,000452億7109万-10.92%40.190.73
11/081,8121,8261,7951,812+0.11%167,700487億9906万-4.23%43.320.79
11/071,8321,8481,8081,810+0.61%175,700487億4520万-4.38%43.270.79
11/041,7951,8181,7771,799-1.59%202,200484億4896万-5.22%43.010.79