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
03/311,5491,5551,5121,513-2.32%12,10071億1573万-3.94%33.561.33
03/301,5571,5571,5431,549-0.26%7,70072億8504万-1.78%34.361.36
03/291,5651,5671,5401,553-1.71%32,50073億385万-1.58%34.441.36
03/281,5901,6001,5801,580-0.38%49,60074億3083万+0.13%35.041.38
03/271,5851,5881,5831,586+0.13%13,70074億5905万+0.63%35.181.39
03/241,5791,5851,5781,584+0.32%6,40074億4965万+0.57%35.131.39
03/231,5781,5791,5761,5790%11,80074億2613万+0.32%35.021.38
03/221,5801,5821,5781,579-0.19%12,50074億2613万+0.38%35.021.38
03/211,5811,5841,5801,5820%8,30074億4024万+0.64%35.091.39
03/171,5801,5841,5791,582-0.06%5,90074億4024万+0.7%35.091.39
03/161,5801,5831,5791,583+0.19%5,20074億4494万+0.89%35.111.39
03/151,5781,5841,5781,580-0.19%4,10074億3083万+0.77%35.041.38
03/141,5781,5831,5781,583-0.06%5,50074億4494万+1.02%35.111.39
03/131,5811,5841,5801,584+0.19%5,30074億4965万+1.15%35.131.39
03/101,5801,5811,5761,581+0.06%7,20074億3554万+1.02%35.071.38
03/091,5781,5821,5751,580+0.13%4,40074億3083万+1.02%35.041.38
03/081,5771,5811,5761,578-0.06%4,60074億2143万+0.96%351.38
03/071,5801,5811,5771,579-0.19%6,20074億2613万+1.02%35.021.38
03/061,5821,5851,5801,5820%5,90074億4024万+1.22%35.091.39
03/031,5821,5851,5821,5820%4,50074億4024万+1.22%35.091.39
03/021,5761,5851,5761,582+0.13%5,00074億4024万+1.22%35.091.39
03/011,5761,5801,5751,580+0.25%4,30074億3083万+1.15%35.041.38
02/281,5731,5771,5711,576+0.19%5,00074億1202万+0.9%34.951.38
02/271,5701,5741,5691,573+0.58%4,80073億9791万+0.7%34.891.38
02/241,5701,5701,5551,564-0.26%6,10073億5559万+0.13%34.691.37
02/231,5601,5681,5591,568+0.58%3,80073億7440万+0.38%34.781.37
02/221,5561,5591,5551,559+0.19%2,50073億3207万-0.19%34.581.37
02/211,5501,5571,5501,556+0.39%1,50073億1796万-0.38%34.511.36
02/201,5491,5501,5471,550-0.26%4,30072億8974万-0.77%34.381.36
02/171,5461,5581,5461,554+0.65%1,60073億855万-0.58%34.471.36
02/161,5601,5601,5421,544-1.03%8,50072億6152万-1.28%34.251.35
02/151,5601,5601,5551,560+0.26%4,50073億3677万-0.26%34.61.37
02/141,5601,5601,5551,556-0.06%5,40073億1796万-0.58%34.511.36
02/131,5541,5731,5541,557+0.71%4,30073億2266万-0.51%34.531.36
02/101,5491,5571,5461,546-0.19%9,80072億7093万-1.15%34.291.35
02/091,5501,5501,5471,549-0.19%2,70072億8504万-0.96%34.361.36
02/081,5541,5591,5501,5520%4,30072億9915万-0.77%34.421.36
02/071,5561,5631,5521,552-0.39%3,80072億9915万-0.7%34.421.36
02/061,5751,5751,5551,558-0.13%6,10073億2737万-0.26%34.561.36
02/031,5601,5671,5471,560-0.06%12,80073億3677万-0.06%34.61.37
02/021,5801,5801,5611,561-1.08%5,30073億4148万+0.06%34.621.37
02/011,5811,5811,5701,578-0.19%3,20074億2143万+1.22%351.38
01/311,5731,5811,5731,581+0.44%3,60074億3554万+1.54%35.071.38
01/301,5801,5801,5691,5740%4,90074億262万+1.22%34.911.38
01/271,5761,5761,5701,574+0.13%2,50074億262万+1.35%34.911.38
01/261,5721,5731,5681,5720%1,90073億9321万+1.42%34.871.38
01/251,5731,5781,5641,572-0.06%4,20073億9321万+1.55%34.871.38
01/241,5681,5731,5641,573+0.32%2,60073億9791万+1.81%34.891.38
01/231,5701,5751,5581,568-0.13%4,10073億7440万+1.62%34.781.37
01/201,5611,5791,5601,570+0.51%5,30073億8380万+1.95%34.821.37
01/191,5651,5661,5601,5620%2,60073億4618万+1.56%34.641.37
01/181,5731,5731,5621,562-0.45%2,70073億4618万+1.76%34.641.37
01/171,5751,5751,5641,569-0.32%2,70073億7910万+2.42%34.81.37
01/161,5871,5871,5631,574+0.38%6,90074億262万+2.88%34.911.38
01/131,5651,5691,5611,568+0.32%2,70073億7440万+2.75%34.781.37
01/121,5621,5701,5491,563+0.06%5,70073億5088万+2.63%34.671.37
01/111,5651,5781,5571,562-0.06%8,90073億4618万+2.7%34.641.37
01/101,5501,5661,5501,563+0.9%5,80073億5088万+2.96%34.671.37
01/061,5451,5491,5381,549+0.78%3,90072億8504万+2.24%34.361.36
01/051,5421,5451,5311,537-0.07%4,80072億2860万+1.59%34.091.35
01/041,5311,5381,5241,538+0.85%4,00072億3331万+1.79%34.111.35
2016
12/301,5251,5301,5231,525-0.85%5,40071億7217万+0.99%33.821.34
12/291,5301,5381,5171,538+0.52%4,80072億3331万+1.99%34.111.35
12/281,5251,5381,5251,530-0.46%3,30071億9568万+1.59%33.931.34
12/271,5451,5451,5301,537-0.32%4,40072億2860万+2.13%34.091.35
12/261,5491,5491,5251,542+0.65%6,90072億5212万+2.59%34.21.35
12/221,5321,5351,5201,532+0.33%6,40072億509万+2.13%33.981.34
12/211,5281,5331,5151,527+0.26%3,40071億8157万+1.94%33.871.34
12/201,5151,5231,5121,523+1.13%4,40071億6276万+1.8%33.781.33
12/191,5131,5191,5061,506-0.4%6,40070億8281万+0.87%33.41.32
12/161,5111,5121,4901,512+0.33%4,00071億1103万+1.34%33.541.32
12/151,5101,5111,5071,507+0.13%3,70070億8751万+1.14%33.421.32
12/141,5101,5101,4871,505-0.13%6,40070億7810万+1.21%33.381.32
12/131,5041,5101,5001,507+0.2%8,00070億8751万+1.41%33.421.32
12/121,4981,5041,4951,504+0.47%4,10070億7340万+1.28%33.361.32
12/091,4951,4971,4941,4970%4,60070億4048万+0.94%33.21.31
12/081,5001,5001,4961,497+0.13%5,00070億4048万+1.01%33.21.31
12/071,4981,4981,4911,495+0.13%1,20070億3107万+0.95%33.161.31
12/061,4911,4981,4911,4930%2,90070億2167万+0.88%33.111.31
12/051,4921,4931,4861,493-0.07%2,60070億2167万+0.88%33.111.31
12/021,4981,4981,4931,494+0.2%2,40070億2637万+1.01%33.141.31
12/011,4981,5001,4911,491-0.33%6,10070億1226万+0.88%33.071.31
11/301,4981,4991,4961,4960%3,60070億3578万+1.36%33.181.31
11/291,4881,4961,4881,496-0.13%2,60070億3578万+1.42%33.181.31
11/281,4941,4981,4901,498+0.27%3,30070億4518万+1.7%33.231.31
11/251,4921,4941,4851,494+0.07%2,60070億2637万+1.49%33.141.31
11/241,4891,4951,4811,493+0.2%3,80070億2167万+1.56%33.111.31
11/221,4851,4901,4851,490+0.34%2,20070億756万+1.43%33.051.3
11/211,4861,4881,4851,485-0.07%1,50069億8404万+1.23%32.941.3
11/181,4881,4891,4801,486+0.34%3,90069億8875万+1.36%32.961.3
11/171,4711,4811,4711,481+0.34%2,80069億6523万+1.09%32.851.3
11/161,4751,4781,4741,476+0.41%2,70069億4172万+0.89%32.741.29
11/151,4681,4751,4681,470+0.14%3,90069億1350万+0.55%32.61.29
11/141,4631,4691,4631,468+0.34%1,50069億409万+0.48%32.561.29
11/111,4681,4741,4591,463-0.07%5,00068億8058万+0.27%32.451.28
11/101,4661,4751,4571,464+1.17%3,90068億8528万+0.34%32.471.28
11/091,4751,4751,4471,447-2.1%7,40068億533万-0.75%32.091.27
11/081,4591,4801,4591,478+0.89%4,40069億5112万+1.37%32.781.29
11/071,4581,4681,4581,4650%2,90068億8998万+0.62%32.491.28
11/041,4691,4741,4621,465-0.61%4,20068億8998万+0.69%32.491.28