株価チャート

2016/10/07～2017/03/06

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
03/061,2041,2121,1901,206+0.17%50,900178億9625万-2.66%8.570.67
03/031,2121,2121,2011,204-0.66%31,400178億6657万-3.22%8.560.67
03/021,2101,2131,2001,212+0.92%61,200179億8529万-2.81%8.610.68
03/011,2001,2041,1821,201+0.84%50,400178億2205万-3.92%8.540.67
02/281,1891,2011,1881,191+0.17%44,900176億7366万-5.02%8.460.66
02/271,1841,1981,1821,189+0.17%87,700176億4398万-5.33%8.450.66
02/241,2011,2121,1821,187-2.22%157,100176億1430万-5.64%8.440.66
02/231,2301,2301,2011,214-1.94%80,300180億1496万-3.73%8.630.68
02/221,2431,2461,2251,238-0.72%35,600183億7111万-1.82%8.80.69
02/211,2601,2601,2351,247-0.48%57,800185億466万-1.03%8.860.7
02/201,2371,2611,2241,253+1.29%61,300185億9370万-0.56%8.910.7
02/171,2231,2381,2171,237+1.14%40,500183億5627万-1.75%8.790.69
02/161,2441,2441,2141,223-1.69%89,100181億4852万-3.01%8.690.68
02/151,2321,2771,2251,244+0.65%96,800184億6015万-1.5%8.840.69
02/141,2321,2531,2131,236+0.57%174,000183億4143万-2.29%8.780.69
02/131,2251,2351,2101,229+0.66%192,400182億3755万-3.08%8.730.69
02/101,2821,2901,2021,221-4.76%296,200181億1884万-3.71%8.680.68
02/091,2551,2851,2481,282+1.5%84,600190億2404万+1.1%9.110.72
02/081,2621,2751,2491,263+0.96%38,600187億4209万-0.16%8.980.7
02/071,2751,2751,2411,251-2.8%36,700185億6402万-0.95%8.890.7
02/061,2761,2931,2751,287+0.86%29,300190億9824万+2.14%9.150.72
02/031,2771,2941,2721,276-0.08%36,300189億3500万+1.59%9.070.71
02/021,2971,3091,2711,277-1.24%50,200189億4984万+1.92%9.080.71
02/011,2881,3051,2741,293-1.37%60,600191億8727万+3.44%9.190.72
01/311,3351,3351,2931,311-1.5%81,400194億5438万+5.3%9.320.73
01/301,2801,3421,2741,331+3.98%101,100197億5117万+7.25%9.460.74
01/271,2951,3041,2601,280-0.54%78,500189億9436万+3.56%9.10.71
01/261,3291,3351,2811,287-1.83%103,000190億9824万+4.38%9.150.72
01/251,2531,3161,2401,311+5.47%135,800194億5438万+6.76%9.320.73
01/241,2241,2501,2221,243+1.14%40,200184億4531万+1.47%8.830.69
01/231,2511,2551,2161,229-1.76%67,200182億3755万+0.41%8.730.69
01/201,2251,2581,2121,251+2.63%61,800185億6402万+2.21%8.890.7
01/191,2221,2301,2041,219-0.81%25,400180億8916万-0.33%8.660.68
01/181,2031,2291,1911,229+0.16%51,200182億3755万+0.57%8.730.69
01/171,2281,2451,2101,227-1.68%53,600182億788万+0.33%8.720.68
01/161,2751,2801,2411,248-2.35%48,300185億1950万+2.04%8.870.7
01/131,2661,3001,2601,278+0.95%65,400189億6468万+4.5%9.080.71
01/121,2841,3081,2611,266-2.39%79,100187億8661万+3.6%90.71
01/111,3201,3301,2791,297-0.92%126,800192億4663万+6.22%9.220.72
01/101,2401,3131,2361,309+6.51%203,400194億2470万+7.3%9.30.73
01/061,2311,2441,2221,229-0.49%83,000182億3755万+0.82%8.730.69
01/051,2201,2451,1961,235+2.24%84,600183億2659万+1.15%8.780.69
01/041,2111,2331,1951,208-0.08%81,500179億2593万-1.31%8.590.67
2016
12/301,1661,2301,1661,209+3.69%88,600179億4077万-1.31%8.590.67
12/291,1901,1951,1611,166-3%59,500173億268万-4.89%8.290.65
12/281,2051,2081,1881,202+0.33%30,700178億3689万-2.44%8.540.67
12/271,1861,2061,1801,198-0.08%31,300177億7754万-3.46%8.510.67
12/261,1761,2091,1651,199+2.04%52,900177億9237万-4%8.520.67
12/221,1791,1831,1471,175-1.01%97,300174億3623万-6.15%8.350.66
12/211,2151,2151,1841,187-2.86%65,500176億1430万-5.34%8.440.66
12/201,1971,2251,1841,222+2.69%67,600181億3368万-2.63%8.690.68
12/191,1741,1981,1721,190+0.51%65,000176億5882万-4.95%8.460.66
12/161,2141,2141,1691,184-2.47%140,800175億6978万-5.28%8.420.66
12/151,2301,2461,2021,214-1.62%86,700180億1496万-2.25%8.630.68
12/141,2151,2381,2001,234+1.06%64,700183億1175万+0.33%8.770.69
12/131,2201,2351,1861,221+0.08%110,200181億1884万+0.08%8.680.68
12/121,2021,2601,1711,220+0.49%173,300181億400万+0.83%8.670.68
12/091,2291,2301,2011,214-1.54%135,500180億1496万+1.17%8.630.68
12/081,2261,2371,2131,233+0.16%60,000182億9691万+3.61%8.760.69
12/071,2481,2531,2191,231-1.76%65,800182億6723万+4.23%8.750.69
12/061,2721,2991,2401,253+0.48%104,800185億9370万+7%8.910.7
12/051,2301,2571,2121,247+0.89%94,100185億466万+7.59%8.860.7
12/021,2521,2661,2231,236-3.59%185,400183億4143万+7.57%8.780.69
12/011,3011,3081,2671,282-0.08%116,200190億2404万+12.55%9.110.72
11/301,3001,3221,2741,283-0.85%115,800190億3888万+13.74%9.120.72
11/291,2881,3461,2751,294+0.62%255,000192億211万+15.85%9.20.72
11/281,2281,2911,2281,286+3.71%217,300190億8340万+16.38%9.140.72
11/251,2511,2781,2251,240-0.72%267,100184億79万+13.35%8.810.69
11/241,2841,3281,2441,249-4.87%350,100185億3434万+15.33%8.880.7
11/221,4001,4091,2981,313-8.18%444,200194億8406万+22.37%9.330.73
11/211,4181,4701,3741,430+3.03%490,600212億2026万+35.03%10.160.8
11/181,3131,3901,3131,388+7.93%481,100205億9701万+33.21%9.870.77
11/171,2101,2941,2061,286+6.11%347,300190億8340万+25.22%9.140.72
11/161,2201,2401,1811,212+0.5%199,600179億8529万+19.29%8.610.68
11/151,1571,2171,1501,206+4.6%280,300178億9625万+19.64%8.570.67
11/141,1301,1801,1251,153+1.86%684,700171億976万+15.18%8.190.64
11/111,1321,1321,1011,132+15.27%864,200167億9814万+13.65%8.050.63
11/10989989957982+4.91%50,100145億7224万-1.01%6.980.55
11/09968985915936-3.21%86,900138億8963万-6.02%6.650.52
11/08969977962967-0.62%28,400143億4965万-3.3%6.870.54
11/07961978945973+0.62%60,900144億3868万-2.99%6.920.54
11/04965983961967-1.33%35,400143億4965万-3.78%6.870.54
11/02995999962980-1.51%97,600145億4256万-2.78%6.970.55
11/019951,004986995+1.53%53,100147億6515万-1.49%7.070.56
10/31964991964980+1.66%61,800145億4256万-3.07%6.970.55
10/28982986963964-2.23%49,400143億513万-4.65%6.850.54
10/27993997978986-0.5%36,400146億3159万-2.47%7.010.55
10/261,0051,005976991-1.29%43,100147億579万-1.78%7.040.55
10/251,0191,0251,0001,004-0.79%38,400148億9870万-0.3%7.140.56
10/241,0061,0351,0061,012+1.1%75,800150億1742万+0.6%7.190.56
10/211,0001,0139971,001+0.6%41,200148億5418万-0.3%7.110.56
10/209901,023984995+1.12%83,400147億6515万-0.7%7.070.56
10/19975992973984+0.82%70,100146億191万-1.6%6.990.55
10/18951985948976+0.83%92,800144億8320万-2.2%6.940.54
10/171,0121,014963968-4.54%102,400143億6448万-3.01%6.880.54
10/141,0101,0231,0021,014-0.29%38,700150億4709万+1.71%7.210.57
10/131,0101,0201,0041,017+0.99%38,800150億9161万+2.42%7.230.57
10/121,0111,0331,0031,007-1.27%39,400149億4322万+1.92%7.160.56
10/119961,0329921,020+0.69%66,300151億3613万+3.87%7.250.57
10/071,0401,0409871,013-2.13%166,800150億3226万+3.9%7.20.57