株価チャート

2016/11/01～2017/03/31

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
03/312,1092,1092,1022,103+0.05%800105億1500万-4.1%11.850.6
03/302,1022,1102,1022,1020%1,600105億1000万-4.32%11.850.6
03/292,0992,1202,0002,102-4.93%7,000105億1000万-4.5%11.850.6
03/282,2202,2222,2002,211-0.54%6,300110億5500万+0.27%12.460.63
03/272,2372,2372,2232,223-0.89%3,700111億1500万+0.86%12.530.64
03/242,2202,2432,2202,243+1.04%2,100112億1500万+1.86%12.640.64
03/232,2232,2232,2202,220-0.13%1,200111億+0.91%12.510.64
03/222,2142,2252,2102,223+0.14%4,000111億1500万+1.14%12.530.64
03/212,2202,2212,2152,2200%2,400111億+1.09%12.510.64
03/172,2102,2202,2082,220+0.73%1,900111億+1.19%12.510.64
03/162,2092,2102,2032,204-0.23%1,100110億2000万+0.59%12.420.63
03/152,2002,2092,2002,209+0.41%2,400110億4500万+0.91%12.450.63
03/142,2012,2012,1982,200+0.05%2,500110億+0.55%12.40.63
03/132,1952,1992,1952,199+0.32%2,100109億9500万+0.59%12.390.63
03/102,1972,2002,1922,192-0.14%3,600109億6000万+0.37%12.350.63
03/092,1952,1952,1952,1950%900109億7500万+0.55%12.370.63
03/082,1982,1982,1902,1950%3,300109億7500万+0.6%12.370.63
03/072,1952,1952,1922,195+0.14%1,200109億7500万+0.69%12.370.63
03/062,1982,1982,1922,192-0.05%3,000109億6000万+0.6%12.350.63
03/032,1952,1952,1932,1930%1,200109億6500万+0.73%12.360.63
03/022,1942,1952,1932,193-0.05%2,500109億6500万+0.83%12.360.63
03/012,1982,2002,1942,194-0.18%3,000109億7000万+0.97%12.370.63
02/282,2122,2152,1982,198-0.32%3,100109億9000万+1.24%12.390.63
02/272,2002,2052,1922,205+0.23%2,300110億2500万+1.71%12.430.63
02/242,2052,2052,1992,2000%2,700110億+1.62%12.40.63
02/232,2002,2002,1922,2000%2,500110億+1.76%12.40.63
02/222,2012,2012,1662,2000%2,400110億+1.85%12.40.63
02/212,2102,2102,2002,200+0.46%1,400110億+1.99%12.40.63
02/202,2122,2122,1802,190+0.46%1,200109億5000万+1.67%12.340.63
02/172,1902,1902,1802,1800%1,300109億+1.35%12.290.62
02/162,2252,2252,1802,180+0.23%2,900109億+1.44%12.290.62
02/152,1802,1802,1752,1750%2,400108億7500万+1.3%12.260.62
02/142,1752,1752,1752,175+0.69%3,700108億7500万+1.4%12.260.62
02/132,1732,1732,1602,160+0.47%1,600108億+0.84%12.170.62
02/102,1742,1742,1502,150-0.65%2,800107億5000万+0.47%12.120.62
02/092,1582,1642,1572,1640%2,400108億2000万+1.26%12.20.62
02/082,1502,1642,1502,164+0.14%1,700108億2000万+1.41%12.20.62
02/072,1612,1612,1512,161+0.05%1,900108億500万+1.46%12.180.62
02/062,1592,1602,1552,160+0.05%1,100108億+1.55%12.170.62
02/032,1592,1652,1592,1590%700107億9500万+1.7%12.170.62
02/022,1652,1692,1592,159-0.28%2,100107億9500万+1.89%12.170.62
02/012,1672,1672,1522,165+0.65%1,600108億2500万+2.36%12.20.62
01/312,1462,1672,1442,151+0.19%1,700107億5500万+1.89%12.120.62
01/302,1462,1502,1462,147+0.09%800107億3500万+1.85%12.10.62
01/272,1432,1452,1432,145+0.23%300107億2500万+1.95%12.090.61
01/262,1512,1512,1402,140+0.05%1,200107億+1.86%12.060.61
01/252,1362,1452,1362,139+0.33%1,200106億9500万+1.95%12.060.61
01/242,1322,1402,1322,132+0.05%1,400106億6000万+1.77%12.020.61
01/232,1352,1352,1302,131+0.05%1,400106億5500万+1.86%12.010.61
01/202,1302,1302,1302,130-0.05%700106億5000万+1.96%120.61
01/192,1302,1312,1262,131+0.28%500106億5500万+2.16%12.010.61
01/182,1012,1252,1002,1250%2,600106億2500万+2.02%11.980.61
01/172,1302,1312,1252,1250%1,400106億2500万+2.16%11.980.61
01/162,1312,1312,1252,125-0.28%3,700106億2500万+2.31%11.980.61
01/132,1322,1352,1302,1310%2,400106億5500万+2.7%12.010.61
01/122,1272,1372,1272,131+0.47%2,300106億5500万+2.85%12.010.61
01/112,1302,1302,1202,121+0.52%1,200106億500万+2.51%11.950.61
01/102,1002,1252,1002,110+0.72%2,000105億5000万+2.13%11.890.6
01/062,0922,0992,0922,095+0.14%2,800104億7500万+1.55%11.810.6
01/052,0902,0992,0892,092+0.24%2,300104億6000万+1.45%11.790.6
01/042,0762,0882,0732,087+0.87%2,800104億3500万+1.31%11.760.6
2016
12/302,0692,0742,0582,0690%1,500103億4500万+0.53%11.660.59
12/292,0672,0702,0602,069+0.1%1,500103億4500万+0.53%11.660.59
12/282,0502,0672,0502,067+0.29%800103億3500万+0.49%11.650.59
12/272,0702,0702,0502,061-0.24%5,000103億500万+0.24%11.610.59
12/262,0692,0702,0632,066+0.15%2,000103億3000万+0.49%11.640.59
12/222,0642,0752,0632,0630%2,300103億1500万+0.39%11.620.59
12/212,0712,0712,0622,0630%1,700103億1500万+0.44%11.620.59
12/202,0702,0712,0612,063+0.1%1,500103億1500万+0.44%11.620.59
12/192,0622,0652,0612,0610%1,700103億500万+0.39%11.610.59
12/162,0692,0692,0602,061-0.15%1,900103億500万+0.44%11.610.59
12/152,0602,0642,0572,0640%4,500103億2000万+0.73%11.630.59
12/142,0602,0642,0602,064+0.24%4,300103億2000万+0.73%11.630.59
12/132,0612,0632,0592,059+0.19%1,400102億9500万+0.49%11.60.59
12/122,0552,0622,0552,055+0.15%2,000102億7500万+0.29%11.580.59
12/092,0522,0602,0522,0520%1,300102億6000万+0.15%11.560.59
12/082,0522,0522,0512,0520%700102億6000万+0.1%11.560.59
12/072,0572,0572,0482,052-0.15%3,300102億6000万+0.1%11.560.59
12/062,0552,0572,0552,055-0.15%1,300102億7500万+0.2%11.580.59
12/052,0632,0652,0552,058+0.15%1,400102億9000万+0.39%11.60.59
12/022,0522,0622,0502,055+0.15%1,600102億7500万+0.24%11.580.59
12/012,0512,0552,0512,052+0.15%800102億6000万+0.1%11.560.59
11/302,0502,0512,0492,049-0.15%1,000102億4500万-0.05%11.550.59
11/292,0552,0552,0522,052-0.05%200102億6000万+0.05%11.560.59
11/282,0472,0542,0472,053+0.34%1,200102億6500万+0.1%11.570.59
11/252,0502,0522,0462,046-0.2%900102億3000万-0.24%11.530.59
11/242,0502,0602,0502,050+0.15%1,500102億5000万0%11.550.59
11/222,0502,0502,0472,047-0.1%700102億3500万-0.1%11.530.59
11/212,0472,0492,0472,049+0.1%1,500102億4500万0%11.550.59
11/182,0462,0592,0462,047+0.05%1,200102億3500万-0.1%11.530.59
11/162,0602,0602,0462,046-0.2%600102億3000万-0.1%11.530.59
11/152,0602,0602,0502,0500%1,900102億5000万+0.05%11.550.59
11/142,0432,0502,0432,050+0.79%2,900102億5000万+0.1%11.550.59
11/112,0482,0482,0342,034-0.29%600101億7000万-0.68%11.460.58
11/102,0482,0482,0262,040+1.85%1,100102億-0.44%11.490.58
11/092,0482,0482,0032,003-2.2%1,100100億1500万-2.24%11.290.57
11/082,0492,0492,0482,048-0.58%600102億4000万-0.1%11.540.59
11/072,0482,0602,0482,0600%400103億+0.54%11.610.59
11/042,0602,0602,0602,0600%200103億+0.54%11.610.59
11/012,0752,0752,0602,060-0.48%500103億+0.49%11.610.59