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
03/312,8522,8732,8522,857+0.21%1,200149億4193万+0.18%61.423.09
03/302,8732,8732,8502,851-0.21%2,400149億1055万0%61.293.09
03/292,8602,8802,8512,857-0.8%1,300149億4193万+0.25%61.423.09
03/282,8552,8802,8452,880+0.88%2,400150億6222万+1.09%61.923.12
03/272,8502,8702,8442,8550%1,800149億3147万+0.32%61.383.09
03/242,8452,8582,8452,855+0.14%2,500149億3147万+0.32%61.383.09
03/232,8612,8612,8502,8510%1,500149億1055万+0.21%61.293.09
03/222,8512,8622,8512,8510%400149億1055万+0.21%61.293.09
03/212,8642,8642,8512,851-0.49%1,800149億1055万+0.25%61.293.09
03/172,8582,8652,8572,865+0.1%1,000149億8377万+0.77%61.63.1
03/162,8642,8642,8622,862+0.56%500149億6808万+0.74%61.533.1
03/152,8532,8602,8422,846-0.25%3,200148億8440万+0.28%61.193.08
03/142,8562,8562,8532,8530%1,400149億2101万+0.56%61.343.09
03/132,8652,8652,8532,8530%800149億2101万+0.63%61.343.09
03/102,8532,8532,8532,853+0.56%300149億2101万+0.71%61.343.09
03/092,8412,8502,8372,837-0.25%1,100148億3733万+0.21%60.993.07
03/082,8502,8552,8432,844+0.14%800148億7394万+0.53%61.143.08
03/072,8502,8502,8402,840-0.35%300148億5302万+0.46%61.063.07
03/062,8552,8552,8502,850-0.18%1,100149億532万+0.85%61.273.08
03/032,8502,8552,8322,855-0.07%3,700149億3147万+1.1%61.383.09
03/022,8572,8572,8572,8570%100149億4193万+1.24%61.423.09
03/012,8502,8572,8202,857+0.56%1,300149億4193万+1.35%61.423.09
02/282,8522,8522,8412,841+0.04%1,200148億5825万+0.85%61.083.07
02/272,8412,8412,8402,840-0.04%300148億5302万+0.89%61.063.07
02/242,8602,8602,8312,8410%4,000148億5825万+1%61.083.07
02/232,8102,8502,8102,841+0.74%1,700148億5825万+1.07%61.083.07
02/222,8202,8202,8202,820-0.11%100147億4843万+0.43%60.633.05
02/212,8132,8492,8132,823+0.11%900147億6412万+0.57%60.693.06
02/202,8472,8472,8202,820-1.02%1,800147億4843万+0.5%60.633.05
02/172,8492,8492,8492,849+0.85%300149億9万+1.57%61.253.08
02/162,8502,8502,8252,825-0.49%2,300147億7458万+0.78%60.743.06
02/152,8302,8392,8212,839+0.32%1,300148億4779万+1.32%61.043.07
02/142,8292,8302,8252,830+0.07%2,400148億73万+1.11%60.843.06
02/132,8102,8282,8102,828+0.64%600147億9027万+1.07%60.83.06
02/102,8102,8102,8102,8100%400146億9613万+0.54%60.413.04
02/092,8292,8292,8102,810+0.18%2,300146億9613万+0.61%60.413.04
02/082,7962,8072,7962,805-0.25%1,900146億6998万+0.43%60.313.04
02/072,8122,8122,8122,812+0.29%100147億659万+0.75%60.463.04
02/062,8222,8252,8042,804+0.47%1,600146億6475万+0.57%60.283.03
02/032,7912,8162,7912,791+0.04%1,300145億9676万+0.18%603.02
02/022,8052,8052,7902,790-0.39%1,600145億9153万+0.18%59.983.02
02/012,8022,8052,8012,801-0.04%2,400146億4906万+0.65%60.223.03
01/312,8022,8022,8022,8020%500146億5429万+0.79%60.243.03
01/302,8032,8102,8022,802+0.07%1,400146億5429万+0.9%60.243.03
01/272,7952,8222,7952,8000%1,300146億4383万+0.94%60.23.03
01/262,7922,8072,7912,800+0.29%2,100146億4383万+1.05%60.23.03
01/252,7922,7922,7922,792-0.11%100146億199万+0.79%60.033.02
01/242,7952,7952,7912,795-0.18%1,400146億1768万+0.9%60.093.02
01/232,8002,8002,8002,800+0.68%600146億4383万+1.16%60.23.03
01/202,7902,7982,7812,7810%700145億4446万+0.58%59.793.01
01/192,7812,7812,7812,781-0.57%100145億4446万+0.62%59.793.01
01/182,7982,7982,7812,797+0.54%2,000146億2814万+1.27%60.133.03
01/172,7982,7982,7822,782-0.54%300145億4969万+0.83%59.813.01
01/162,7932,7972,7932,797+0.14%1,300146億2814万+1.49%60.133.03
01/132,7572,7932,7572,793-0.11%1,300146億722万+1.49%60.053.02
01/122,7962,7962,7962,796+0.32%600146億2291万+1.71%60.113.03
01/112,7852,7872,7852,787-0.36%200145億7584万+1.49%59.923.02
01/102,7572,7972,7572,797+1.3%800146億2814万+1.97%60.133.03
01/062,7562,8002,7002,761+0.15%6,800144億3986万+0.73%59.362.99
01/052,7872,8002,7562,757-1.54%2,300144億1894万+0.66%59.272.98
01/042,7632,8002,7602,800+1.82%2,100146億4383万+2.3%60.23.03
2016
12/302,7592,7592,7452,750+0.33%600143億8233万+0.62%59.092.97
12/292,7592,7592,7412,741-0.69%400143億3526万+0.37%58.92.97
12/282,7602,7642,7592,7600%1,000144億3463万+1.1%59.312.99
12/272,7432,7692,7382,760+0.62%3,200144億3463万+1.21%59.312.99
12/262,7302,7432,7302,743+0.55%5,200143億4572万+0.7%58.942.97
12/222,7592,7592,7282,728+0.11%600142億6727万+0.26%58.622.95
12/212,7322,7332,7252,7250%1,900142億5158万+0.22%58.562.95
12/202,7692,7732,7252,725+0.11%1,600142億5158万+0.26%58.562.95
12/192,7852,7852,7222,722-2.09%1,300142億3589万+0.18%58.492.94
12/162,7802,7802,7422,780-0.18%300145億3923万+2.39%59.743.01
12/152,7502,7852,7452,785+1.2%1,700145億6538万+2.77%59.853.01
12/142,7452,8492,7452,752+0.81%2,800143億9279万+1.74%59.142.98
12/132,7402,7432,7302,730-0.36%1,600142億7773万+1%58.662.95
12/122,7352,7702,7352,740+0.29%1,200143億3003万+1.41%58.882.96
12/092,7382,7402,7322,732-0.22%1,900142億8819万+1.15%58.712.96
12/082,7102,7382,7012,738+1.37%2,500143億1957万+1.44%58.842.96
12/072,7042,7102,7012,701-0.15%900141億2606万+0.15%58.042.92
12/062,7042,7102,7042,705-0.37%4,000141億4698万+0.26%58.132.93
12/052,7072,7152,7042,715-0.15%2,200141億9928万+0.67%58.342.94
12/022,7202,7272,7172,719+0.07%900142億2020万+0.85%58.432.94
12/012,7272,7342,7052,717-0.37%1,200142億974万+0.82%58.392.94
11/302,7272,7272,7272,727+0.22%100142億6204万+1.26%58.62.95
11/292,7202,7272,7192,721+0.44%900142億3066万+1.11%58.472.94
11/282,7102,7102,7072,7090%1,000141億6790万+0.74%58.212.93
11/252,6912,7092,6912,709+0.63%1,000141億6790万+0.74%58.212.93
11/242,6882,7082,6882,692-0.66%1,300140億7899万+0.19%57.852.91
11/222,6922,7102,6922,710+1.01%1,300141億7313万+0.86%58.232.93
11/212,6982,6982,6832,683+0.11%1,900140億3192万-0.07%57.652.9
11/182,7072,7082,6802,680-0.19%2,600140億1623万-0.15%57.592.9
11/172,7072,7072,6732,685+0.04%2,900140億4238万+0.07%57.72.9
11/162,6982,7092,6832,684+0.04%1,600140億3715万+0.07%57.682.9
11/152,7022,7022,6832,683-0.96%400140億3192万+0.07%57.652.9
11/142,6612,7092,6612,709+1.57%3,200141億6790万+1.08%58.212.93
11/112,6662,6702,6652,667+0.08%1,800139億4824万-0.45%57.312.89
11/102,6902,7412,6652,665+0.23%2,800139億3779万-0.56%57.272.88
11/092,7002,7002,6492,659-1.15%6,900139億641万-0.78%57.142.88
11/082,7102,7102,6902,690-0.74%1,300140億6853万+0.26%57.812.91
11/072,6912,7912,6912,7100%1,000141億7313万+0.97%58.232.93
11/042,6912,7102,6882,710+0.67%1,400141億7313万+0.89%58.232.93