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
03/312,0992,1172,0802,080-0.91%15,000417億6739万-1.89%-0.52
03/302,0722,1002,0582,099+0.62%11,000421億4892万-1.08%-0.53
03/292,1032,1032,0802,086-1.46%53,000418億8788万-1.74%-0.52
03/282,1002,1482,1002,117+1.63%146,400425億1037万-0.38%-0.53
03/272,0782,1102,0782,083-0.19%85,600418億2763万-1.98%-0.52
03/242,0812,0972,0682,087+1.31%59,100419億796万-1.79%-0.52
03/232,1592,1652,0562,060-5.5%108,400413億6578万-3.06%-0.52
03/222,1842,1922,1682,180-0.77%24,900437億7544万+2.59%-0.55
03/212,1582,2112,1582,197+0.92%26,600441億1681万+3.63%-0.55
03/172,1612,1772,1252,177+0.6%17,400437億1520万+3.03%-0.55
03/162,1502,1652,1182,164+0.28%14,400434億5415万+2.8%-0.54
03/152,2102,2102,1502,158-2.18%13,400433億3367万+2.91%-0.54
03/142,1992,2092,1882,206+0.14%9,300442億9753万+5.65%-0.55
03/132,1672,2072,1632,203+1.66%17,800442億3729万+6.07%-0.55
03/102,1382,1852,1372,167+0.88%21,800435億1440万+4.94%-0.54
03/092,1112,1602,1112,148+2.14%12,000431億3287万+4.53%-0.54
03/082,0972,1202,0972,103+0.33%9,500422億2924万+2.74%-0.53
03/072,0742,1082,0742,096+0.91%9,400420億8868万+2.69%-0.53
03/062,0732,0862,0732,077-0.14%15,600417億715万+2.06%-0.52
03/032,0742,0862,0722,080+0.19%7,400417億6739万+2.41%-0.52
03/022,0802,0962,0752,076-0.05%11,600416億8707万+2.52%-0.52
03/012,0702,0852,0702,077-0.19%11,000417億715万+2.82%-0.52
02/282,0752,0942,0662,081+0.1%10,000417億8747万+3.28%-0.52
02/272,1402,1402,0682,079-1.84%18,300417億4731万+3.48%-0.52
02/242,1222,1582,1162,118-1.12%25,900425億3045万+5.58%-0.53
02/232,1212,1502,1212,142+0.99%8,500430億1238万+7.05%-0.54
02/222,1192,1272,1192,121+0.09%3,200425億9069万+6.26%-0.53
02/212,0962,1232,0792,119+0.14%6,700425億5053万+6.43%-0.53
02/202,1072,1192,1002,116+1.39%7,500424億9029万+6.6%-0.53
02/172,0912,0912,0792,087-0.14%4,400419億796万+5.35%-0.52
02/162,0752,1132,0702,090+0.87%7,900419億6820万+5.66%-0.52
02/152,0662,0772,0572,072+0.68%6,000416億675万+4.91%-0.52
02/142,0272,0602,0272,058+2.54%11,900413億2562万+4.26%-0.52
02/132,0002,0281,9992,007+1.06%10,500403億152万+1.72%-0.5
02/101,9611,9981,9511,986+1.9%6,500398億7983万+0.61%-0.5
02/091,9421,9611,9301,949+0.36%6,700391億3685万-1.27%-0.49
02/081,9221,9461,9221,942+1.04%5,800389億9629万-1.67%-0.49
02/071,9221,9361,9221,9220%6,100385億9468万-2.73%-0.48
02/061,9301,9391,9201,922+0.21%4,800385億9468万-2.78%-0.48
02/031,9231,9491,9141,918-0.78%4,900385億1436万-3.03%-0.48
02/021,9581,9581,9271,933-1.28%6,600388億1556万-2.23%-0.48
02/011,9461,9651,9401,958+0.62%4,200393億1757万-0.96%-0.49
01/311,9491,9491,9371,946-1.17%9,100390億7661万-1.57%-0.49
01/301,9541,9751,9541,969+1.49%4,900395億3846万-0.4%-0.49
01/271,9511,9571,9391,940-0.56%8,200389億5613万-1.87%-0.49
01/261,9841,9841,9471,951-0.15%6,900391億7701万-1.37%-0.49
01/251,9601,9641,9441,954+1.19%4,800392億3725万-1.21%-0.49
01/241,9921,9921,9241,931-3.21%9,300387億7540万-2.28%-0.48
01/231,9952,0101,9701,995-0.7%7,500400億6055万+1.01%-0.5
01/202,0062,0271,9922,009+0.15%4,300403億4168万+1.88%-0.5
01/192,0042,0221,9902,006+1.16%4,500402億8144万+2.03%-0.5
01/181,9921,9921,9711,983+0.25%3,800398億1959万+1.17%-0.5
01/172,0182,0181,9731,978-1.69%5,600397億1918万+1.18%-0.5
01/162,0092,0221,9952,012-0.05%7,400404億192万+3.18%-0.5
01/132,0172,0422,0102,013-0.25%4,600404億2200万+3.66%-0.5
01/122,0252,0312,0082,018-1.51%9,900405億2240万+4.34%-0.51
01/112,0472,0592,0262,049+0.2%7,900411億4490万+6.28%-0.51
01/102,0162,0452,0152,045+1.69%10,900410億6458万+6.57%-0.51
01/061,9892,0141,9672,011+1.11%9,100403億8184万+5.29%-0.5
01/051,9962,0171,9821,989-0.05%11,400399億4007万+4.57%-0.5
01/041,9451,9951,9421,990+1.89%12,200399億6015万+5.07%-0.5
2016
12/301,9501,9671,9221,953+0.51%11,300392億1717万+3.55%-0.49
12/291,9351,9431,9191,943-0.21%13,300390億1637万+3.41%-0.49
12/281,9251,9491,9061,947+1.88%9,000390億9669万+4.01%-0.49
12/271,9351,9351,9031,911-0.62%9,200383億7379万+2.63%-0.48
12/261,9541,9541,9101,923-1.59%8,100386億1476万+3.78%-0.48
12/221,9301,9551,9201,954+0.67%8,500392億3725万+6.02%-0.49
12/211,9711,9711,9311,941-1.37%8,800389億7621万+5.95%-0.49
12/201,9731,9731,9401,968-0.3%13,400395億1838万+8.07%-0.49
12/191,9501,9781,9321,974+0.71%14,900396億3886万+9%-0.49
12/161,9221,9731,9221,960+2.94%13,500393億5774万+8.89%-0.49
12/151,9091,9321,9001,904+0.21%7,100382億3323万+6.31%-0.48
12/141,9181,9221,8921,900-0.58%8,200381億5291万+6.68%-0.48
12/131,8711,9241,8711,911+2.58%24,700383億7379万+7.78%-0.48
12/121,8661,8681,8511,863-0.16%8,100374億993万+5.67%-0.47
12/091,8401,8661,8361,866+0.97%15,400374億7017万+6.45%-0.47
12/081,8551,8671,8441,848+0.16%12,400371億872万+6.02%-0.46
12/071,8391,8491,8231,845+1.15%11,500370億4848万+6.34%-0.46
12/061,8391,8551,8241,824+0.22%8,800366億2679万+5.56%-0.46
12/051,8611,8611,8101,820-1.94%10,400365億4647万+5.69%-0.46
12/021,8491,8601,8461,856+0.81%9,600372億6937万+8.22%-0.47
12/011,8201,8571,8201,841+1.49%14,800369億6816万+7.98%-0.46
11/301,8041,8231,8041,814+0.55%9,100364億2599万+7.02%-0.45
11/291,7931,8151,7931,804+0.61%12,200362億2518万+7.06%-0.45
11/281,7901,8001,7851,793-0.33%14,600360億430万+7.04%-0.45
11/251,7621,8071,7621,799+1.93%16,900361億2478万+7.92%-0.45
11/241,7661,7771,7581,765-0.4%12,900354億4204万+6.39%-0.44
11/221,7101,7951,7101,772+4.48%25,300355億8261万+7.26%-0.44
11/211,7011,7201,6931,696+0.47%8,600340億5649万+3.16%-0.42
11/181,6801,6881,6761,688+1.14%9,800338億9585万+2.93%-0.42
11/171,6701,6771,6641,669-0.24%15,700335億1432万+1.95%-0.42
11/161,6801,7051,6651,6730%20,000335億9464万+2.32%-0.42
11/151,7201,7211,6601,673-2.68%31,400335億9464万+2.32%-0.42
11/141,6961,7281,6961,719+1.36%24,000345億1834万+5.07%-0.43
11/111,7281,7351,6791,696-2.02%21,500340億5649万+3.6%-0.42
11/101,6851,7401,6851,731+3.78%24,800347億5931万+5.55%-0.43
11/091,6821,6841,6501,668-0.83%28,600334億9424万+1.71%-0.42
11/081,6601,6851,6571,682+1.45%15,300337億7536万+2.5%-0.42
11/071,6201,6601,6201,658+2.03%8,900332億9343万+1.04%-0.42
11/041,6121,6321,6011,625-0.06%11,300326億3078万-1.04%-0.41