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
03/312,5322,5482,4892,489-1.35%227,0002233億4040万-1.27%23.32.05
03/302,5542,5612,5122,523-1.98%225,8002263億9126万+0.12%23.622.08
03/292,5762,5822,5572,574-0.43%134,1002309億6754万+2.26%24.12.12
03/282,5522,5872,5392,585+2.34%225,5002319億5458万+2.82%24.22.13
03/272,5252,5502,5162,526-0.47%133,9002266億6045万+0.64%23.652.08
03/242,5062,5532,4872,538+1.44%159,5002277億3722万+1.12%23.762.09
03/232,5172,5212,4772,502-1.03%234,6002245億691万-0.4%23.422.06
03/222,5412,5612,5232,528-2.13%217,0002268億3991万+0.52%23.672.08
03/212,5662,5932,5662,583+0.82%198,7002317億7512万+2.66%24.182.13
03/172,5472,5682,5412,562+0.31%126,1002298億9077万+1.87%23.992.11
03/162,5282,5592,5202,554-0.08%158,0002291億7292万+1.63%23.912.11
03/152,5532,5642,5342,556-0.31%96,7002293億5238万+1.91%23.932.11
03/142,5522,5702,5432,564+0.63%120,0002300億7023万+2.4%24.012.11
03/132,5412,5592,5262,548-0.16%125,2002286億3453万+2.12%23.862.1
03/102,5572,5712,5412,552+1.39%249,6002289億9346万+2.65%23.892.1
03/092,4952,5252,4752,517+1.45%273,0002258億5287万+1.57%23.572.08
03/082,4712,4932,4672,481+0.32%193,6002226億2256万+0.4%23.232.05
03/072,4692,4802,4472,473+0.2%242,8002219億471万-0.04%23.152.04
03/062,4902,4932,4602,468-1.28%341,5002214億5605万-0.4%23.112.03
03/032,4952,5282,4872,500-1.77%333,6002243億2745万+0.64%23.412.06
03/022,5452,5592,5322,545+1.52%404,8002283億6534万+2.29%23.832.1
03/012,4732,5162,4602,507+1.95%378,0002249億5556万+0.68%23.472.07
02/282,4612,4902,4522,459+0.45%363,2002206億4847万-1.36%23.022.03
02/272,4482,4612,4262,448-0.12%331,3002196億6143万-1.92%22.922.02
02/242,4422,4602,4362,451-0.28%237,3002199億3063万-1.96%22.952.02
02/232,4512,4702,4342,458+0.29%210,8002205億5874万-1.88%23.012.03
02/222,4532,4682,4372,451-1.68%350,6002199億3063万-2.35%22.952.02
02/212,4582,4982,4582,493+0.4%183,0002236億9933万-0.84%23.342.06
02/202,5062,5102,4572,483-2.17%367,4002228億202万-1.35%23.252.05
02/172,5722,5742,5292,538-1.78%363,2002277億3722万+0.59%23.762.09
02/162,5872,6062,5752,584+0.23%253,7002318億6485万+2.22%24.192.13
02/152,5902,5902,5602,578+1.34%222,5002313億2646万+1.9%24.142.13
02/142,5692,5942,5442,544-0.43%297,1002282億7561万+0.39%23.822.1
02/132,5372,5672,5272,555+1.96%267,9002292億6265万+0.59%23.922.11
02/102,4992,5082,4902,506+2.33%338,9002248億6583万-1.42%23.462.07
02/092,4432,4602,4272,449+0.41%435,1002197億5117万-3.92%22.932.02
02/082,3772,4552,3712,439+3.88%707,7002188億5386万-4.61%22.842.01
02/072,3502,3652,3222,348+0.73%585,7002106億8834万-8.39%21.981.94
02/062,3502,3542,3152,331-0.43%797,6002091億6291万-9.41%21.821.92
02/032,3302,3472,3002,341+0.34%996,2002100億6022万-9.37%21.921.93
02/022,2682,3552,2642,333-9.15%1,605,7002093億4237万-10.03%21.841.92
02/012,5712,5852,5272,568-0.5%316,2002304億2915万-1.34%24.042.12
01/312,5732,6122,5702,581-1.15%258,6002315億9565万-0.81%24.162.13
01/302,5892,6192,5862,611+0.85%131,0002342億8758万+0.38%24.452.15
01/272,6182,6322,5802,589-0.88%269,6002323億1350万-0.42%24.242.13
01/262,6022,6252,5912,612+1.4%236,4002343億7731万+0.5%24.452.15
01/252,5802,5992,5552,576+1.3%222,2002311億4700万-0.85%24.122.12
01/242,5362,5582,5252,543+0.36%256,4002281億8588万-2.15%23.812.1
01/232,5502,5632,5282,534-2.24%335,3002273億7830万-2.5%23.722.09
01/202,5672,5992,5572,592+1.05%235,3002325億8270万-0.35%24.272.14
01/192,5872,6112,5622,565+0.43%202,8002301億5996万-1.27%24.012.11
01/182,5732,5782,5312,554-0.7%188,3002291億7292万-1.58%23.912.11
01/172,6112,6112,5692,572-1.91%239,1002307億8808万-0.73%24.082.12
01/162,6612,6682,6062,622-1.47%190,2002352億7462万+1.43%24.552.16
01/132,6432,6712,6302,661+1.03%195,5002387億7413万+3.22%24.912.19
01/122,6762,6782,6302,634-1.86%254,3002363億5140万+2.49%24.662.17
01/112,7002,7112,6772,684-0.26%252,5002408億3795万+4.72%25.132.21
01/102,7192,7252,6772,691+2.55%683,1002414億6606万+5.24%25.192.22
01/062,6112,6482,6002,624-1.39%417,0002354億5409万+2.82%24.572.16
01/052,6612,6762,6492,6610%233,9002387億7413万+4.27%24.912.19
01/042,6282,6752,6202,661+2.86%378,7002387億7413万+4.35%24.912.19
2016
12/302,5772,5992,5742,587-0.08%235,9002321億3404万+1.53%24.222.13
12/292,5912,5982,5692,5890%194,9002323億1350万+1.61%24.242.13
12/282,5852,5982,5662,589+0.15%112,1002323億1350万+1.69%24.242.13
12/272,5782,6122,5752,585-0.15%199,3002319億5458万+1.53%24.22.13
12/262,5412,6002,5402,589+1.93%146,4002323億1350万+1.81%24.242.13
12/222,5372,5452,5252,540-0.97%162,2002279億1668万+0.04%23.782.09
12/212,6172,6242,5532,565-0.47%287,4002301億5996万+1.1%24.012.11
12/202,5462,5882,5442,577+0.04%257,2002312億3673万+1.82%24.132.12
12/192,5612,5892,5402,576-0.19%415,6002311億4700万+2.02%24.122.12
12/162,6002,6032,5762,581-0.35%209,7002315億9565万+2.54%24.162.13
12/152,5672,6032,5602,590+1.09%193,5002324億323万+3.11%24.252.14
12/142,5762,5762,5532,562-0.27%169,6002298億9077万+2.19%23.992.11
12/132,5402,5702,5312,569+1.5%188,9002305億1888万+2.43%24.052.12
12/122,5202,5422,5002,531+2.22%277,0002271億911万+0.84%23.72.09
12/092,4532,4822,4412,476+0.86%314,6002221億7390万-1.35%23.182.04
12/082,4502,4572,4352,455+0.78%355,8002202億8955万-2.27%22.982.02
12/072,4302,4432,4242,436+0.33%273,3002185億8466万-3.26%22.812.01
12/062,4812,4862,4262,428-1.5%224,1002178億6681万-3.77%22.732
12/052,4622,4822,4542,465-0.4%155,2002211億8686万-2.45%23.082.03
12/022,5002,5172,4712,475-1.94%242,1002220億8417万-2.17%23.172.04
12/012,5902,5902,5132,524-1.64%404,9002264億8099万-0.36%23.632.08
11/302,6502,6512,5572,566-1.84%616,6002302億4969万+1.3%24.022.12
11/292,5972,6232,5952,614-0.57%415,5002345億5678万+3.24%24.472.16
11/282,5972,6402,5802,629+1.27%370,6002359億274万+3.95%24.612.17
11/252,6302,6472,5772,596+0.43%411,6002329億4162万+2.77%24.32.14
11/242,5892,5892,5512,585+1.17%174,5002319億5458万+2.38%24.22.13
11/222,5582,5602,5332,555-0.58%171,2002292億6265万+1.23%23.922.11
11/212,5352,5802,5252,570+1.82%309,6002306億861万+1.86%24.062.12
11/182,5272,5342,4952,524+1.41%169,5002264億8099万+0.08%23.632.08
11/172,4852,4982,4442,489-0.36%261,4002233億4040万-1.31%23.32.05
11/162,4522,5102,4392,498+3.39%498,8002241億4798万-1.03%23.392.06
11/152,4192,4312,3882,416-0.29%379,2002167億9004万-4.35%22.621.99
11/142,4092,4262,3942,423+2.71%477,2002174億1816万-4.27%22.692
11/112,4472,4472,3472,359-3.99%634,8002116億7538万-6.94%22.091.95
11/102,5932,6002,4382,457-0.53%919,1002204億6901万-3.31%232.03
11/092,6192,6482,4642,470-4.89%496,5002216億3552万-2.87%23.132.04
11/082,6442,6472,5552,597-0.92%398,9002330億3135万+2.12%24.312.14
11/072,6102,6882,6032,621+4.21%753,7002351億8489万+3.31%24.542.16
11/042,5292,5312,4772,515-0.91%361,8002256億7341万-0.71%23.552.07