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
03/311,7101,7521,7091,723+0.76%191,500414億3815万+0.64%18.311.18
03/301,7261,7461,7101,710-1.38%128,900411億2550万+0.41%18.171.17
03/291,7501,7501,6841,734-1.98%201,900417億270万+2.3%18.431.18
03/281,7561,7791,7541,769+1.32%230,500425億4445万+5.05%18.81.21
03/271,8081,8081,7451,746-3.54%128,400419億9130万+4.49%18.561.19
03/241,7661,8151,7661,810+2.49%174,700435億3050万+9.17%19.241.24
03/231,8081,8101,7431,766-2%172,900424億7230万+7.49%18.771.21
03/221,8301,8531,7971,802-3.33%195,700433億3810万+10.62%19.151.23
03/211,7841,8781,7841,864+4.84%392,400448億2920万+15.49%19.811.27
03/171,7561,7861,7561,778-0.06%113,000427億6090万+11.26%18.91.21
03/161,7331,7861,7191,779+3.31%235,000427億8495万+12.45%18.911.21
03/151,7621,7621,7121,722-2.77%227,700414億1410万+10.24%18.31.18
03/141,7661,8081,7661,771+0.28%207,800425億9255万+14.63%18.821.21
03/131,7391,7701,7251,766+1.26%241,300424億7230万+15.8%18.771.21
03/101,7321,7501,7181,744+1.22%222,400419億4320万+15.73%18.541.19
03/091,6891,7301,6811,723+1.83%225,800414億3815万+15.79%18.311.18
03/081,6551,7001,6531,692+2.24%244,500406億9260万+15.1%17.981.16
03/071,6701,6821,6541,655-0.54%131,700398億275万+13.9%17.591.13
03/061,6361,6831,6261,664+1.4%310,900400億1920万+15.72%17.691.14
03/031,6141,6541,6101,641+1.67%321,700394億6605万+15.32%17.441.12
03/021,5991,6271,5891,614+1.25%230,400388億1670万+14.63%17.151.1
03/011,5841,5981,5691,594+1.01%131,400383億3570万+14.27%16.941.09
02/281,5721,5911,5631,578+0.45%133,800379億5090万+14.27%16.771.08
02/271,5601,5761,5251,571-0.32%255,800377億8255万+14.84%16.71.07
02/241,5781,6401,5221,576+4.23%780,900379億280万+16.22%16.751.08
02/231,5001,5131,4841,512+0.13%128,300363億6360万+12.5%16.071.03
02/221,4501,5191,4461,510+4.72%399,300363億1550万+13.11%16.051.03
02/211,4301,4481,4211,442-1.1%94,500346億8010万+8.83%15.330.98
02/201,4441,4651,4401,458+2.1%149,300350億6490万+10.71%15.51
02/171,4171,4571,4091,428+0.49%240,100343億4340万+8.92%15.180.97
02/161,4251,4341,4151,4210%73,100341億7505万+8.81%15.10.97
02/151,4301,4341,4161,421-0.28%100,700341億7505万+9.22%15.10.97
02/141,4551,4551,4221,425-2.13%147,100342億7125万+9.87%15.150.97
02/131,4041,4641,4041,456+4.15%470,500350億1680万+12.69%15.470.99
02/101,2971,3981,2951,398+9.22%725,600336億2190万+8.71%14.860.95
02/091,2751,2921,2651,2800%97,900307億8400万-0.23%13.60.87
02/081,2831,2881,2731,280-0.31%58,100307億8400万-0.31%13.60.87
02/071,2871,2871,2771,284-0.93%51,100308億8020万0%13.650.88
02/061,2851,2991,2801,296+1.97%61,000311億6880万+0.93%13.770.88
02/031,2741,2861,2711,271-0.08%63,500305億6755万-1.01%13.510.87
02/021,2891,2941,2711,272-0.63%52,300305億9160万-0.93%13.520.87
02/011,2771,2831,2701,280-0.54%45,600307億8400万-0.31%13.60.87
01/311,2761,2971,2681,287+0.86%65,800309億5235万+0.23%13.680.88
01/301,2811,2931,2751,276-0.16%47,500306億8780万-0.62%13.560.87
01/271,2761,2861,2691,278-0.31%99,500307億3590万-0.54%13.580.87
01/261,2601,2861,2581,282+2.56%97,300308億3210万-0.31%13.630.88
01/251,2371,2681,2371,250-0.48%157,200300億6250万-2.8%13.290.85
01/241,2611,2681,2511,256-0.48%64,100302億680万-2.48%13.350.86
01/231,2691,2721,2611,262-0.63%38,700303億5110万-2.17%13.410.86
01/201,2701,2811,2681,270-0.94%71,500305億4350万-1.7%13.50.87
01/191,2591,2881,2591,282+1.58%74,100308億3210万-0.85%13.630.88
01/181,2531,2681,2461,262+0.16%90,600303億5110万-2.47%13.410.86
01/171,2871,2881,2601,260-2.1%85,400303億300万-2.78%13.390.86
01/161,2971,3071,2861,287-1.61%52,300309億5235万-0.85%13.680.88
01/131,3021,3201,2991,308+0.23%85,100314億5740万+0.69%13.90.89
01/121,3141,3141,2971,305-0.68%68,000313億8525万+0.46%13.870.89
01/111,3091,3171,3081,314+0.23%36,800316億170万+1.15%13.970.9
01/101,3111,3241,3071,311+0.31%85,100315億2955万+0.92%13.930.9
01/061,3101,3131,2991,307-0.68%73,100314億3335万+0.62%13.890.89
01/051,2991,3211,2961,316+1.39%123,600316億4980万+1.31%13.990.9
01/041,2781,3001,2781,298+1.56%79,600312億1690万0%13.80.89
2016
12/301,2801,2921,2741,278-0.31%44,500307億3590万-1.54%13.580.87
12/291,2991,3011,2791,282-2.14%60,000308億3210万-1.46%13.630.88
12/281,2801,3111,2761,310+2.91%127,600315億550万+0.92%13.920.89
12/271,2771,2851,2721,273-0.39%73,500306億1565万-1.55%13.530.87
12/261,2831,2881,2751,278+0.08%58,500307億3590万-0.85%13.580.87
12/221,2801,2821,2631,277-0.62%90,100307億1185万-0.62%13.570.87
12/211,2901,2951,2801,285-0.93%71,500309億425万+0.23%13.660.88
12/201,2901,2981,2811,297+0.23%76,700311億9285万+1.65%13.790.89
12/191,2771,2991,2671,294+0.62%100,300311億2070万+1.89%13.750.88
12/161,2951,2971,2721,286-1.3%125,900309億2830万+1.82%13.670.88
12/151,3031,3041,2871,303+0.23%94,400313億3715万+3.74%13.850.89
12/141,3111,3111,2941,300-0.69%99,700312億6500万+4.33%13.820.89
12/131,3101,3101,2881,309+0.23%80,800314億8145万+5.74%13.910.89
12/121,3161,3311,2961,306-0.31%107,600314億930万+6.18%13.880.89
12/091,3101,3141,3001,310-0.23%87,000315億550万+7.2%13.920.89
12/081,3221,3231,3001,313+0.38%81,500315億7765万+8.24%13.960.9
12/071,3041,3111,2991,308+0.31%99,300314億5740万+8.55%13.90.89
12/061,3091,3101,2981,304+0.23%85,300313億6120万+8.94%13.860.89
12/051,3181,3181,2901,301-0.84%139,000312億8905万+9.33%13.830.89
12/021,3111,3231,3021,312-0.68%142,400315億5360万+10.9%13.940.9
12/011,3331,3511,3141,321+0.15%201,700317億7005万+12.52%14.040.9
11/301,3001,3341,2891,319+2.01%246,500317億2195万+13.22%14.020.9
11/291,2841,2941,2751,293-0.23%134,900310億9665万+11.85%13.740.88
11/281,3111,3201,2771,296-0.84%170,600311億6880万+12.99%13.770.88
11/251,3201,3681,2911,307-1.8%605,500314億3335万+14.65%13.890.89
11/241,2511,3361,2311,331+9.64%1,021,800320億1055万+17.79%14.150.91
11/221,1871,2231,1831,214+2.71%238,700291億9670万+8.39%12.90.83
11/211,1891,1991,1801,182-0.34%160,900284億2710万+6.1%12.560.81
11/181,1881,1911,1741,186+0.34%160,700285億2330万+6.94%12.610.81
11/171,1781,1861,1671,1820%164,200284億2710万+6.97%12.560.81
11/161,1591,1851,1581,182+2.69%267,300284億2710万+7.45%12.560.81
11/151,1391,1541,1271,151+1.05%129,700276億8155万+5.02%12.230.79
11/141,1061,1411,1061,139+2.8%207,200273億9295万+4.21%12.110.78
11/111,1081,1121,0971,108-0.89%139,600266億4740万+1.56%11.780.76
11/101,1091,1231,0961,118+5.87%175,000268億8790万+2.66%11.880.76
11/091,0961,1121,0341,056-3.83%305,000253億9680万-2.85%11.220.72
11/081,1101,1121,0941,098-1.08%84,300264億690万+1.01%11.670.75
11/071,1091,1191,1011,110+1.19%84,600266億9550万+2.21%11.80.76
11/041,0811,0991,0811,0970%123,100263億8285万+1.2%11.660.75