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
03/311,5281,5281,4661,467-3.55%89,800593億8375万-1.68%210.95
03/301,5111,5401,5111,521+0.73%82,700615億6966万+2.29%21.770.98
03/291,5211,5331,4991,510+0.33%90,700611億2438万+2.03%21.610.97
03/281,4831,5071,4771,505+2.52%81,800609億2198万+2.1%21.540.97
03/271,4811,4901,4621,468-1.87%60,500594億2423万+0.07%21.010.95
03/241,4871,5021,4761,496+0.81%32,700605億5766万+2.26%21.410.97
03/231,4891,4941,4811,484-0.34%69,700600億7191万+1.85%21.240.96
03/221,5001,5011,4821,489-2.49%63,300602億7430万+2.55%21.310.96
03/211,5311,5481,5251,527-0.59%83,800618億1253万+5.53%21.860.99
03/171,5431,5471,5261,536-0.84%84,100621億7685万+6.74%21.980.99
03/161,5081,5491,5081,549+2.18%72,800627億309万+8.25%22.171
03/151,4921,5211,4821,516+0.4%99,200613億6726万+6.69%21.70.98
03/141,5181,5191,4991,510-0.92%48,800611億2438万+6.86%21.610.97
03/131,5331,5491,5231,524-0.39%82,500616億9109万+8.55%21.810.98
03/101,5011,5391,5011,530+2.62%172,600619億3397万+9.68%21.90.99
03/091,4821,4961,4721,491+0.54%95,000603億5526万+7.58%21.340.96
03/081,4931,4941,4721,483-1.59%143,600600億3143万+7.7%21.230.96
03/071,4721,5071,4661,507+2.87%127,000610億294万+10%21.570.97
03/061,4811,4841,4581,465-1.08%91,500593億279万+7.56%20.970.95
03/031,4921,4921,4721,481-0.74%86,600599億5047万+9.14%21.20.96
03/021,5141,5231,4851,492-1.06%128,400603億9574万+10.6%21.350.96
03/011,4871,5201,4381,508+3.5%274,500610億4342万+12.37%21.580.97
02/281,4311,4841,4311,457+3.55%295,000589億7895万+9.55%20.850.94
02/271,3701,4241,3661,407+3.08%258,100569億5497万+6.51%20.140.91
02/241,3321,3681,3241,365+0.66%70,500552億5482万+4.04%19.540.88
02/231,3521,3561,3321,356+0.07%64,700548億9050万+3.99%19.410.88
02/221,3621,3621,3391,355-0.07%75,400548億5002万+4.55%19.390.87
02/211,3301,3601,3251,356+1.88%61,500548億9050万+5.36%19.410.88
02/201,3401,3401,3231,331-1.48%43,500538億7851万+4.15%19.050.86
02/171,3541,3551,3431,351-0.52%53,000546億8810万+6.29%19.340.87
02/161,3671,3671,3481,358-0.66%54,600549億7146万+7.44%19.440.88
02/151,3631,3841,3611,367+0.89%104,400553億3578万+8.75%19.570.88
02/141,3381,3631,3381,355+1.96%95,300548億5002万+8.4%19.390.87
02/131,3301,3401,3171,329+0.08%75,300537億9755万+6.92%19.020.86
02/101,3301,3391,3161,328+1.14%72,700537億5707万+7.44%19.010.86
02/091,2971,3151,2751,313+1.23%68,000531億4987万+6.83%18.790.85
02/081,2841,3031,2831,297+0.23%72,600525億220万+6.14%18.560.84
02/071,3021,3021,2851,294-1.07%58,900523億8076万+6.5%18.520.84
02/061,3051,3101,2821,308+1.32%63,000529億4747万+8.28%18.720.84
02/031,2721,2961,2661,291+1.89%78,000522億5932万+7.49%18.480.83
02/021,3151,3151,2631,267-2.69%65,000512億8781万+6.03%18.130.82
02/011,3071,3191,2831,302-1.66%140,400527億460万+9.41%18.640.84
01/311,3001,3451,3001,324+0.23%137,900535億9515万+11.82%18.950.85
01/301,3081,3381,3031,321+1.38%130,300534億7371万+12.23%18.910.85
01/271,2891,3201,2711,3030%154,000527億4508万+11.37%18.650.84
01/261,2701,3101,2661,303+7.69%308,300527億4508万+12.04%18.650.84
01/251,2351,2401,2001,210-2.02%120,500489億8046万+4.67%17.320.78
01/241,2231,2461,2151,235+5.11%257,200499億9245万+7.11%17.680.8
01/231,1661,1821,1611,175-0.17%56,300475億6367万+2.35%16.820.76
01/201,1551,1821,1471,177+1.9%47,900476億4463万+2.88%16.850.76
01/191,1431,1581,1401,155+2.21%57,400467億5408万+1.32%16.530.75
01/181,1291,1351,1051,130+0.09%33,600457億4208万-0.7%16.170.73
01/171,1451,1451,1191,129-1.83%38,300457億160万-0.7%16.160.73
01/161,1591,1631,1441,150-1.54%20,300465億5168万+1.32%16.460.74
01/131,1851,1851,1501,168-2.42%60,700472億8031万+3.27%16.720.75
01/121,1951,2001,1811,197+0.67%82,300484億5422万+6.21%17.130.77
01/111,1801,1911,1771,189+0.85%61,400481億3039万+6.07%17.020.77
01/101,1701,1821,1561,179+1.73%89,300477億2559万+5.74%16.880.76
01/061,1501,1651,1351,159+0.17%47,100469億1600万+4.41%16.590.75
01/051,1351,1581,1351,157+2.3%67,100468億3504万+4.61%16.560.75
01/041,1281,1341,1231,131+1.43%69,300457億8256万+2.63%16.190.73
2016
12/301,1211,1241,0911,115-1.24%69,600451億3489万+1.55%15.960.72
12/291,1451,1451,1161,129-0.62%60,000457億160万+3.11%16.160.73
12/281,1361,1381,1221,136+0.18%31,200459億8496万+4.12%16.260.73
12/271,1471,1471,1281,134-1.39%27,500459億400万+4.42%16.230.73
12/261,1531,1591,1491,1500%42,900465億5168万+6.38%16.460.74
12/221,1351,1521,1291,150+0.79%54,700465億5168万+6.98%16.460.74
12/211,1451,1541,1361,141-0.17%77,200461億8736万+6.74%16.330.74
12/201,1331,1431,1241,143+0.53%36,000462億6832万+7.53%16.360.74
12/191,1381,1451,1251,137+0.09%61,300460億2544万+7.67%16.270.73
12/161,1281,1381,1251,136+2.16%66,700459億8496万+8.19%16.260.73
12/151,1101,1221,0991,1120%85,600450億1345万+6.62%15.910.72
12/141,1001,1171,1001,112+1.92%74,700450億1345万+7.54%15.910.72
12/131,0821,0931,0751,091+0.83%56,300441億6337万+6.23%15.610.7
12/121,1071,1101,0681,082-1.9%84,400437億9906万+5.97%15.480.7
12/091,1001,1031,0891,103+0.55%77,000446億4913万+8.78%15.780.71
12/081,0901,1001,0901,097+1.29%102,700444億625万+8.83%15.70.71
12/071,0701,0831,0581,083+2.85%106,400438億3954万+8.08%15.50.7
12/061,0531,0651,0481,053+0.57%87,100426億2514万+5.62%15.070.68
12/051,0411,0511,0311,047-0.1%47,700423億8227万+5.33%14.980.68
12/021,0601,0641,0431,048-0.76%51,200424億2275万+5.75%150.68
12/011,0601,0681,0511,056-0.28%78,300427億4658万+6.88%15.110.68
11/301,0531,0591,0451,059+0.67%53,500428億6802万+7.62%15.150.68
11/291,0431,0521,0381,052+0.38%35,100425億8466万+7.35%15.050.68
11/281,0471,0481,0341,048+0.48%50,200424億2275万+7.49%150.68
11/251,0501,0541,0321,043-0.1%65,800422億2035万+7.42%14.930.67
11/241,0441,0481,0341,044+1.95%56,600422億6083万+7.96%14.940.67
11/221,0181,0271,0111,024+0.79%40,500414億5123万+6.44%14.650.66
11/211,0101,0171,0031,016+0.99%44,500411億2739万+6.05%14.540.66
11/181,0001,0099971,006+0.6%65,700407億2260万+5.45%14.40.65
11/179931,0009831,000+0.2%27,400404億7972万+5.15%14.310.65
11/16991998978998+2.25%38,000403億9876万+5.39%14.280.64
11/15985990972976-1.21%21,200395億821万+3.39%13.970.63
11/14980992975988+1.96%65,500399億9396万+4.88%14.140.64
11/11980980955969+0.83%65,200392億2485万+3.19%13.870.63
11/10943963932961+8.83%84,500389億101万+2.67%13.750.62
11/09938938873883-5.96%94,200357億4359万-5.46%12.640.57
11/08933942933939+0.11%18,400380億1046万+0.54%13.440.61
11/07940944932938+0.97%32,200379億6998万+0.75%13.420.61
11/04923930899929-0.64%81,000376億566万0%13.290.6