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
03/311,6201,6551,6091,609-1.29%212,500724億500万-2.13%587.81.44
03/301,6321,6631,6251,630+0.06%189,200733億5000万-0.91%595.471.46
03/291,6291,6341,6161,629-0.85%262,000733億500万-0.97%595.11.46
03/281,6211,6451,6151,643+1.99%207,000739億3500万-0.12%600.221.47
03/271,6331,6341,6081,611-1.23%147,100724億9500万-2.01%588.531.45
03/241,6221,6481,6221,631+1.37%119,400733億9500万-0.73%595.831.46
03/231,6301,6331,6071,609-0.68%125,500724億500万-2.01%587.81.44
03/221,6531,6561,6201,620-2.29%177,200729億-1.34%591.821.45
03/211,6551,6701,6531,658-0.66%125,700746億1000万+0.97%605.71.49
03/171,6521,6721,6521,669+0.36%124,000751億500万+1.77%609.721.5
03/161,6511,6651,6431,663+0.67%92,900748億3500万+1.71%607.521.49
03/151,6601,6641,6471,652-0.6%86,200743億4000万+0.98%603.511.48
03/141,6711,6711,6611,662+0.12%75,100747億9000万+1.47%607.161.49
03/131,6681,6831,6601,660-0.6%93,000747億+1.28%606.431.49
03/101,6841,6841,6661,670-0.24%103,300751億5000万+1.77%610.081.5
03/091,6521,6771,6501,674+1.58%102,600753億3000万+1.95%611.541.5
03/081,6511,6721,6451,648-0.54%173,400741億6000万+0.37%602.041.48
03/071,6511,6651,6501,657+0.06%78,700745億6500万+0.79%605.331.49
03/061,6541,6661,6521,656+0.36%65,200745億2000万+0.61%604.971.49
03/031,6531,6701,6451,650-0.24%76,400742億5000万+0.12%602.781.48
03/021,6711,6861,6511,654-0.54%102,200744億3000万+0.24%604.241.48
03/011,6441,6631,6361,663+1.22%200,600748億3500万+0.6%607.521.49
02/281,6191,6561,6191,643+2.05%160,800739億3500万-0.73%600.221.47
02/271,6211,6281,6071,610-1.17%117,200724億5000万-2.84%588.161.44
02/241,6351,6381,6221,629-0.67%85,400733億500万-1.93%595.11.46
02/231,6361,6461,6241,640+0.31%94,700738億-1.38%599.121.47
02/221,6141,6381,6111,635+1.11%131,400735億7500万-1.92%597.31.47
02/211,6141,6201,6041,617+0.43%73,200727億6500万-3.12%590.721.45
02/201,5951,6151,5951,610+0.88%116,200724億5000万-3.71%588.161.44
02/171,6101,6131,5941,596-0.19%159,100718億2000万-4.89%583.051.43
02/161,6151,6201,5931,599-0.81%169,900719億5500万-5.16%584.141.43
02/151,6391,6461,6121,612-1.1%154,200725億4000万-4.78%588.891.45
02/141,6081,6451,6081,630+2.39%268,000733億5000万-4.17%595.471.46
02/131,5571,5961,5571,592+2.64%338,400716億4000万-6.74%581.591.43
02/101,5401,5871,5401,551-8.76%804,600697億9500万-9.62%566.611.39
02/091,6851,7021,6751,700+0.41%105,500765億-1.45%621.041.53
02/081,6811,6941,6711,693+0.3%182,500761億8500万-1.97%618.481.52
02/071,6961,7001,6851,688-0.47%79,700759億6000万-2.2%616.661.51
02/061,6981,7011,6831,696+0.06%120,800763億2000万-1.74%619.581.52
02/031,6861,7051,6831,695+0.18%116,200762億7500万-1.91%619.211.52
02/021,7111,7151,6881,692-0.7%135,800761億4000万-2.14%618.121.52
02/011,6931,7061,6841,704+0.29%160,500766億8000万-1.56%622.51.53
01/311,7011,7091,6921,699-0.59%97,600764億5500万-1.96%620.681.52
01/301,7031,7231,7021,709+0.47%127,400769億500万-1.38%624.331.53
01/271,7151,7241,6991,701-0.93%134,700765億4500万-1.85%621.411.53
01/261,7291,7321,7091,717+0.59%167,500772億6500万-0.92%627.251.54
01/251,7251,7281,6981,707+0.06%137,500768億1500万-1.44%623.61.53
01/241,6931,7131,6931,706+0.65%179,800767億7000万-1.39%623.231.53
01/231,6811,7041,6811,695-0.41%173,900762億7500万-1.97%619.211.52
01/201,7151,7301,7021,702-1.28%140,400765億9000万-1.5%621.771.53
01/191,7151,7471,7141,724+1.65%177,800775億8000万-0.23%629.811.55
01/181,6871,7061,6731,6960%180,800763億2000万-1.74%619.581.52
01/171,7251,7311,6921,696-3.09%282,200763億2000万-1.74%619.581.52
01/161,7831,7871,7431,750-2.23%206,800787億5000万+1.51%639.311.57
01/131,7851,8091,7851,790+0.34%135,300805億5000万+4.07%653.921.61
01/121,8031,8091,7781,784-1.33%133,000802億8000万+4.21%651.731.6
01/111,7901,8231,7901,808+1.12%180,700813億6000万+5.98%660.51.62
01/101,7971,8061,7781,788-0.5%206,200804億6000万+5.3%653.191.6
01/061,7851,7981,7741,797+0.34%139,000808億6500万+6.39%656.481.61
01/051,7451,7921,7451,791+3.11%312,600805億9500万+6.61%654.281.61
01/041,7001,7451,6961,737+3.27%305,200781億6500万+3.95%634.561.56
2016
12/301,6781,6941,6751,682+0.06%91,100756億9000万+1.2%614.361.51
12/291,7091,7151,6741,681-3.34%239,800756億4500万+1.57%613.991.51
12/281,7261,7501,7241,739+0.29%127,700782億5500万+5.52%635.181.56
12/271,7271,7501,7241,734-0.17%127,400780億3000万+5.93%633.351.56
12/261,7451,7491,7371,737-0.46%134,200781億6500万+6.76%634.451.56
12/221,7011,7461,7011,745+2.59%232,700785億2500万+7.98%637.371.57
12/211,7201,7241,7001,701-0.99%151,100765億4500万+5.98%621.31.53
12/201,6921,7191,6881,718+1.06%138,100773億1000万+7.78%627.511.54
12/191,6821,7051,6761,700+1.01%169,500765億+7.46%620.931.52
12/161,6841,6891,6701,683+0.6%182,100757億3500万+7.2%614.731.51
12/151,6691,6801,6651,673+0.36%204,300752億8500万+7.38%611.071.5
12/141,6851,6851,6611,667-0.89%198,700750億1500万+8.04%608.881.5
12/131,6781,6861,6451,682-0.77%243,000756億9000万+9.79%614.361.51
12/121,6911,7071,6811,695+0.53%170,200762億7500万+11.51%619.111.52
12/091,6801,6891,6711,686+0.66%220,100758億7000万+11.88%615.821.51
12/081,6751,6881,6561,675+0.42%176,400753億7500万+12.12%611.81.5
12/071,6451,6691,6421,668+1.52%219,000750億6000万+12.55%609.251.5
12/061,6171,6491,6141,643+3.01%318,200739億3500万+11.69%600.111.47
12/051,5891,6041,5731,595-1.3%199,800717億7500万+9.1%582.581.43
12/021,6101,6161,5981,616+0.5%258,900727億2000万+11.22%590.251.45
12/011,5991,6281,5981,608+1.71%327,100723億6000万+11.28%587.331.44
11/301,5601,5821,5571,581+1.48%213,700711億4500万+10.02%577.471.42
11/291,5621,5651,5501,558-0.06%143,400701億1000万+9.03%569.071.4
11/281,5461,5631,5361,559+1.96%258,700701億5500万+9.56%569.431.4
11/251,5171,5431,5131,529+1.19%243,300688億500万+7.9%558.481.37
11/241,5001,5191,4981,511+1.41%167,800679億9500万+7.01%551.91.36
11/221,4811,4991,4781,490+0.61%157,600670億5000万+5.9%544.231.34
11/211,4801,4951,4731,481+0.27%163,500666億4500万+5.56%540.941.33
11/181,4671,4831,4631,477+0.68%201,600664億6500万+5.5%539.481.32
11/171,4691,4741,4501,467-0.47%156,200660億1500万+5.01%535.831.32
11/161,4281,4771,4271,474+3.95%325,500663億3000万+5.74%538.391.32
11/151,4241,4341,3971,418-0.42%176,100638億1000万+1.94%517.931.27
11/141,3951,4251,3911,424+2.08%295,600640億8000万+2.37%520.121.28
11/111,3761,4001,3681,395+1.23%210,500627億7500万+0.36%509.531.25
11/101,3681,3811,3551,378+5.35%131,700620億1000万-0.86%503.321.24
11/091,3801,3871,2971,308-5.22%257,500588億6000万-5.9%477.751.17
11/081,3901,3931,3731,380-0.43%66,000621億-0.93%504.051.24
11/071,3691,4001,3691,386+1.69%241,200623億7000万-0.43%506.241.24
11/041,3611,3711,3531,363-1.02%181,900613億3500万-2.15%497.841.22