株価チャート

2016/10/27~2017/03/30

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
03/301,2251,2251,2251,2250%10023億300万+0.16%13.270.4
03/291,2251,2251,2251,225+2.08%10023億300万+0.25%13.270.4
03/281,2001,2001,2001,2000%20022億5600万-1.64%130.39
03/271,2281,2281,2001,200-2.36%2,70022億5600万-1.64%130.39
03/241,2291,2291,2291,229+0.24%1,00023億1052万+0.82%13.320.4
03/231,2301,2301,2261,226-1.05%1,30023億488万+0.66%13.280.4
03/221,2021,2391,2001,239+3.08%2,00023億2932万+1.89%13.420.4
03/211,2011,2191,2011,202+0.17%90022億5976万-0.99%13.020.39
03/161,2111,2291,1821,200-2.44%3,80022億5600万-1.07%130.39
03/151,2001,2301,2001,2300%60023億1240万+1.32%13.330.4
03/141,2271,2301,2271,230+0.16%20023億1240万+1.49%13.330.4
03/131,2221,2281,2221,228+0.57%80023億864万+1.49%13.310.4
03/101,2421,2421,2211,221+0.08%50022億9548万+1.08%13.230.39
03/091,2181,2331,2181,220-1.53%40022億9360万+1.16%13.220.39
03/081,2391,2391,2381,239-0.24%50023億2932万+2.82%13.420.4
03/071,2331,2421,2291,2420%1,00023億3496万+3.33%13.460.4
03/061,2421,2421,2421,2420%10023億3496万+3.5%13.460.4
03/031,2411,2421,2411,242+0.16%60023億3496万+3.76%13.460.4
03/021,2391,2411,2381,240+0.08%90023億3120万+3.85%13.440.4
03/011,2321,2401,2321,239+1.06%1,80023億2932万+4.03%13.420.4
02/281,2241,2261,2211,226+0.57%2,10023億488万+3.29%13.280.4
02/271,2101,2231,2101,219+0.74%3,80022億9172万+3.04%13.210.39
02/241,2001,2101,2001,210+0.83%2,70022億7480万+2.63%13.110.39
02/231,1971,2011,1971,200+0.17%3,90022億5600万+2.13%130.39
02/221,1971,1991,1971,198+0.5%50022億5224万+2.31%12.980.39
02/211,1811,1931,1811,192-0.5%3,30022億4096万+2.14%12.920.38
02/201,1831,1981,1831,198+1.35%2,10022億5224万+2.92%12.980.39
02/171,1821,1821,1821,182-0.25%40022億2216万+1.9%12.810.38
02/161,1931,1971,1851,185-0.25%2,50022億2780万+2.33%12.840.38
02/151,1881,1881,1881,188+0.42%10022億3344万+2.86%12.870.38
02/141,1931,1931,1831,183-0.84%3,10022億2404万+2.69%12.820.38
02/131,1901,2101,1851,193+0.76%2,80022億4284万+3.83%12.930.38
02/101,2121,2121,1811,184-2.39%1,10022億2592万+3.41%12.830.38
02/091,2131,2131,2131,213+2.19%50022億8044万+6.22%13.140.39
02/081,1801,2001,1801,187+0.68%5,90022億3156万+4.31%12.860.38
02/071,1601,1791,1601,179+0.08%90022億1652万+3.88%12.770.38
02/061,1611,1971,1561,178+0.26%2,50022億1464万+3.97%12.760.38
02/031,1701,1751,1591,175-0.93%2,40022億900万+3.98%12.730.38
02/021,1901,1901,1721,186+0.42%2,50022億2968万+5.05%12.850.38
02/011,1851,1891,1811,181+1.03%3,00022億2028万+4.79%12.80.38
01/311,1701,1701,1611,169-1.6%70021億9772万+3.82%12.670.38
01/301,1741,1881,1721,188+2.41%2,50022億3344万+5.6%12.870.38
01/271,1631,1691,1601,160+0.78%5,70021億8080万+3.29%12.570.37
01/261,1411,1601,1411,151+1.14%1,70021億6388万+2.49%12.470.37
01/241,1391,1391,1321,138+0.53%80021億3944万+1.43%12.330.37
01/231,1111,1321,1111,1320%60021億2816万+0.89%12.260.37
01/201,1161,1491,1161,132+3.57%2,70021億2816万+0.89%12.260.37
01/191,1131,1131,0931,093-1.35%60020億5484万-2.67%11.840.35
01/171,1081,1091,1081,1080%1,40020億8304万-1.42%120.36
01/161,1091,1091,1081,108-0.09%40020億8304万-1.51%120.36
01/131,1061,1091,1061,1090%1,20020億8492万-1.51%12.020.36
01/121,1101,1101,1071,109-0.09%3,00020億8492万-1.6%12.020.36
01/111,1101,1111,1101,110-0.09%1,00020億8680万-1.51%12.030.36
01/101,1211,1211,1061,1110%80020億8868万-1.51%12.040.36
01/061,1271,1271,1031,111+0.09%1,00020億8868万-1.51%12.040.36
01/051,1101,1201,1101,1100%3,20020億8680万-1.68%12.030.36
01/041,1421,1421,1051,110+0.45%1,40020億8680万-1.77%12.030.36
2016
12/301,0821,1051,0821,105-0.63%2,00020億7740万-2.3%11.970.36
12/291,1131,1141,1121,112-0.09%3,60020億9056万-1.77%12.050.36
12/281,0861,1161,0861,113-0.27%6,30020億9244万-1.68%12.060.36
12/271,1201,1281,1151,116+0.27%4,10020億9808万-1.33%12.090.36
12/261,1451,1451,1131,113-2.79%6,70020億9244万-1.5%12.060.36
12/221,1431,1451,1421,145-0.43%1,60021億5260万+1.51%12.410.37
12/211,1521,1571,1471,150+0.17%3,50021億6200万+2.22%12.460.37
12/201,1401,1581,1401,148+0.7%4,00021億5824万+2.32%12.440.37
12/191,1501,1501,1401,140-0.7%2,20021億4320万+1.97%12.350.37
12/161,1471,1481,1401,1480%4,00021億5824万+2.87%12.440.37
12/151,1401,1481,1311,148+1.15%2,50021億5824万+3.14%12.440.37
12/141,1361,1401,1351,135-0.09%2,90021億3380万+2.34%12.30.37
12/131,1401,1411,1361,136-0.35%50021億3568万+2.62%12.310.37
12/121,1411,1491,1401,140+0.44%2,00021億4320万+2.98%12.350.37
12/091,1401,1401,1311,135+0.35%1,60021億3380万+2.62%12.30.37
12/081,1321,1371,1311,131-0.09%1,90021億2628万+2.17%12.260.36
12/071,1301,1321,1301,132+0.18%1,40021億2816万+2.17%12.270.37
12/061,1401,1401,1301,130+0.36%80021億2440万+1.99%12.240.36
12/051,1201,1261,1201,1260%20021億1688万+1.53%12.20.36
12/021,1301,1301,1201,126-0.09%2,50021億1688万+1.53%12.20.36
12/011,1271,1321,1271,127+0.18%2,60021億1876万+1.62%12.210.36
11/301,1261,1261,1241,1250%70021億1500万+1.53%12.190.36
11/291,1441,1441,1251,1250%2,00021億1500万+1.53%12.190.36
11/281,1381,1381,1221,125-1.14%1,20021億1500万+1.44%12.190.36
11/251,1481,1491,1381,138-0.87%1,10021億3944万+2.61%12.330.37
11/241,1051,1791,1051,148+5.32%1,40021億5824万+3.52%12.440.37
11/221,0981,1271,0871,090-0.73%4,70020億4920万-1.62%11.810.35
11/211,0901,1011,0901,098+1.48%1,90020億6424万-1.08%11.90.35
11/181,0801,0851,0801,082+0.65%2,20020億3416万-2.7%11.720.35
11/171,0701,0801,0701,075+0.47%40020億2100万-3.5%11.650.35
11/161,0701,0801,0701,0700%2,30020億1160万-4.21%11.590.35
11/151,0651,0701,0651,070+0.75%20020億1160万-4.46%11.590.35
11/141,1001,1001,0511,062-0.84%3,60019億9656万-5.43%11.510.34
11/111,0711,0751,0711,0710%80020億1348万-4.88%11.610.35
11/101,0651,0801,0651,071+1.9%1,00020億1348万-5.14%11.610.35
11/091,1071,1301,0511,051-4.71%2,30019億7588万-7.16%11.390.34
11/081,1231,1231,1031,103-1.78%2,70020億7364万-2.99%11.950.36
11/071,1261,1281,1231,123-0.27%50021億1124万-1.66%12.170.36
11/041,1331,1331,1261,126-1.92%30021億1688万-1.83%12.20.36
11/011,1481,1481,1481,1480%20021億5824万-0.43%12.440.37
10/311,1481,1481,1481,1480%60021億5824万-0.95%12.440.37
10/281,1491,1851,1281,148-0.09%3,50021億5824万-1.37%12.440.37
10/271,1351,1491,1351,149+2.5%1,10021億6012万-1.63%12.450.37