株価チャート

2016/05/16～2017/03/29

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
03/291,4061,4061,3811,381-2.75%20062億2554万-2.06%26.10.44
03/281,4091,4201,4091,420+1.43%20064億136万+0.64%26.830.45
03/271,4001,4001,4001,4000%60063億1120万-0.78%26.460.44
03/241,4051,4051,4001,400-0.36%70063億1120万-0.85%26.460.44
03/231,4051,4051,4051,405-0.21%10063億3374万-0.5%26.550.45
03/171,4051,4081,4051,408-0.14%20063億4726万-0.35%26.610.45
03/161,4101,4101,4101,4100%10063億5628万-0.21%26.640.45
03/151,4101,4101,4101,410+0.71%80063億5628万-0.21%26.640.45
03/071,4001,4001,4001,400-0.92%40063億1120万-0.92%26.460.44
03/061,4131,4131,4131,4130%10063億6980万-0.07%26.70.45
03/031,4131,4131,4131,413+1%20063億6980万-0.07%26.70.45
03/021,4131,4131,3991,399-0.99%30063億669万-0.99%26.440.44
03/011,4131,4131,4131,413-0.14%20063億6980万0%26.70.45
02/271,4151,4151,4151,4150%10063億7882万+0.07%26.740.45
02/241,4151,4151,4141,4150%1,30063億7882万+0.07%26.740.45
02/231,4151,4151,4151,4150%10063億7882万+0.07%26.740.45
02/221,4151,4151,4151,4150%10063億7882万+0.14%26.740.45
02/211,4151,4151,4151,4150%20063億7882万+0.14%26.740.45
02/201,4151,4151,4151,4150%10063億7882万+0.14%26.740.45
02/171,4151,4151,4151,4150%10063億7882万+0.14%26.740.45
02/161,4151,4151,4151,4150%10063億7882万+0.21%26.740.45
02/151,4151,4151,4151,4150%80063億7882万+0.28%26.740.45
02/141,4151,4151,4151,4150%10063億7882万+0.35%26.740.45
02/131,4151,4151,4151,4150%10063億7882万+0.43%26.740.45
02/101,4151,4151,4151,4150%20063億7882万+0.43%26.740.45
02/091,4151,4151,4151,4150%10063億7882万+0.43%26.740.45
02/081,4151,4151,4151,4150%10063億7882万+0.5%26.740.45
02/071,4151,4151,4151,4150%10063億7882万+0.57%26.740.45
02/061,4151,4151,4151,4150%20063億7882万+0.57%26.740.45
02/011,4151,4151,4151,415-0.28%10063億7882万+0.64%26.740.45
01/271,4191,4191,4191,419+0.28%30063億9685万+1.07%26.810.45
01/261,4151,4151,4151,415+0.35%10063億7882万+0.93%26.740.45
01/251,4151,4151,4101,410-0.28%60063億5628万+0.64%26.640.45
01/241,4001,4141,4001,414+1%40063億7431万+1%26.720.45
01/231,4001,4001,4001,400-0.57%40063億1120万+0.07%26.460.44
01/161,4081,4081,4081,408+0.43%80063億4726万+0.72%26.610.45
01/121,4171,4171,4021,402-1.27%20063億2021万+0.36%26.490.44
01/111,4001,4241,4001,420-0.49%1,90064億136万+1.65%26.830.45
01/101,4271,4271,4271,427+1.93%1,40064億3291万+2.15%26.970.45
01/061,4001,4001,4001,400+0.86%10063億1120万+0.36%26.460.44
01/041,3881,3881,3881,388-3.54%10062億5710万-0.5%26.230.44
2016
12/301,4371,4411,4371,439+2.27%1,10064億8701万+3.08%27.190.46
12/271,4071,4071,4071,407-0.21%20063億4275万+0.86%26.590.45
12/261,4301,4301,4001,410+0.71%30063億5628万+1.15%26.640.45
12/221,4001,4001,4001,400+1.08%60063億1120万+0.5%26.460.44
12/211,3761,3851,3761,385+0.65%20062億4358万-0.57%26.170.44
12/201,3681,3761,3681,376-1.57%1,20062億300万-1.29%260.44
12/191,3981,3981,3981,398-1.55%20063億218万+0.29%26.420.44
12/161,4101,4201,4101,420+1.36%2,10064億136万+1.87%26.830.45
12/151,4011,4021,4011,4010%3,70063億1570万+0.57%26.470.44
12/141,4051,4051,4011,401+0.07%20063億1570万+0.43%26.470.44
12/121,4001,4001,4001,4000%1,00063億1120万+0.21%26.460.44
12/081,3901,4001,3901,400+0.29%2,70063億1120万+0.14%26.460.44
12/051,3961,3961,3961,396+2.2%20062億9316万-0.14%26.380.44
11/301,3661,3661,3661,366-0.29%10061億5792万-2.15%25.810.43
11/291,3701,3701,3701,370-2.07%10061億7596万-1.86%25.890.43
11/251,3991,3991,3991,399+2.12%70063億669万+0.07%26.440.44
11/221,3701,3701,3701,370-1.79%30061億7596万-2%25.890.43
11/151,3951,3951,3951,395+2.2%80062億8866万-0.21%26.360.44
11/101,3701,3831,3601,365-2.5%2,70061億5342万-2.29%25.790.43
11/041,4001,4001,4001,4000%20063億1120万+0.21%26.460.44
11/021,4001,4001,4001,4000%10063億1120万+0.21%26.460.44
10/251,3991,4001,3991,400+1.45%80063億1120万+0.21%26.460.44
10/211,3801,3801,3801,380-1.43%10062億2104万-1.29%26.080.44
10/171,4181,4181,4001,400-1.34%90063億1120万0%26.460.44
10/051,4191,4191,4191,419+0.35%10063億9685万+1.28%26.810.45
09/271,3801,4141,3801,414+2.46%30063億7431万+1%26.720.45
09/261,3601,3801,3601,380-0.72%70062億2104万-1.36%26.080.44
09/231,4191,4201,3901,390+0.07%80062億6612万-0.64%26.270.44
09/201,3891,3891,3891,389-2.11%90062億6161万-0.79%26.250.44
09/151,4191,4191,4191,419+3.58%80063億9685万+1.21%26.810.45
09/071,3701,3701,3701,370-2.14%10061億7596万-2.42%25.890.43
09/051,4001,4001,4001,400-0.71%1,00063億1120万-0.5%26.460.44
08/311,4101,4101,4101,410-2.08%10063億5628万+0.21%26.640.45
08/261,4401,4401,4401,440-0.28%10064億9152万+2.42%27.210.46
08/251,4401,4441,4401,444-0.07%70065億955万+2.78%27.290.46
08/181,4301,4451,4301,445+3.21%1,00065億1406万+2.85%27.310.46
08/151,4001,4001,4001,400+4.32%80063億1120万-0.28%26.460.44
08/101,3421,3421,3421,342-2.04%10060億4973万-4.48%25.360.43
08/051,3971,3971,3701,370-2.14%30061億7596万-2.77%25.890.43
08/041,3701,4001,3701,400+0.07%1,30063億1120万-0.92%26.460.44
07/251,3991,3991,3991,399+1.75%80063億669万-1.06%26.440.44
07/151,3991,3991,3751,375+0.22%2,90061億9850万-2.9%25.980.44
07/141,3721,3721,3721,372+0.15%1,20061億8497万-3.38%25.930.43
07/131,4001,4001,3701,370-2.14%80061億7596万-3.72%25.890.43
07/121,4001,4001,4001,4000%10063億1120万-1.82%26.460.44
07/111,4001,4001,4001,400-2.1%10063億1120万-1.82%26.460.44
07/061,4301,4301,4301,430+0.7%10064億4644万+0.28%27.020.45
07/051,4201,4201,4201,4200%30064億136万-0.35%26.830.45
06/241,4201,4201,4201,420+1.43%2,10064億136万-0.42%26.830.45
06/231,4001,4001,4001,400+0.72%10063億1120万-1.89%26.460.44
06/221,3901,3901,3901,390-0.07%10062億6612万-2.73%26.270.44
06/211,3951,3951,3911,391-0.71%70062億7062万-2.8%26.290.44
06/171,4011,4011,4011,401-3.38%20063億1570万-2.23%26.470.44
06/151,4501,4501,4501,4500%1,50065億3660万+1.05%27.40.46
06/031,4501,4501,4501,4500%10065億3660万+0.9%27.40.46
05/251,4501,4501,4501,450+3.5%60065億3660万+0.9%27.40.46
05/191,4011,4011,4011,401+0.21%10063億1570万-2.57%26.470.44
05/171,3981,3981,3981,398-1.41%10063億218万-2.92%26.420.44
05/161,4451,4451,4181,418-1.87%1,80063億9234万-1.66%26.80.45