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
03/311,5321,5331,5301,530-0.13%3,100151億8383万-3.41%26.850.62
03/301,5491,5491,5271,532-1.67%600152億368万-3.4%26.890.62
03/291,5581,5591,5501,558-0.19%600154億6170万-1.95%27.350.63
03/281,5501,5611,5501,561-0.38%2,100154億9148万-1.76%27.40.63
03/271,5521,5711,5501,567+0.77%2,100155億5102万-1.38%27.50.64
03/241,5541,5551,5501,555-0.13%1,700154億3193万-2.14%27.290.63
03/231,5841,5841,5551,557-1.58%3,200154億5178万-1.95%27.330.63
03/221,5891,5891,5791,582-0.57%1,500156億9988万-0.44%27.770.64
03/211,6201,6201,5771,591-1.18%3,500157億8920万+0.19%27.930.65
03/171,5991,6101,5991,610+0.69%3,600159億7776万+1.51%28.260.65
03/161,5851,5991,5851,599+1.27%400158億6859万+0.95%28.070.65
03/151,6001,6001,5711,579-0.44%2,900156億7011万-0.19%27.710.64
03/141,5881,5881,5851,586-0.13%600157億3958万+0.38%27.840.64
03/131,5991,5991,5621,588-0.69%6,200157億5943万+0.63%27.870.65
03/101,5971,6001,5971,599+0.69%1,700158億6859万+1.46%28.070.65
03/091,5851,5951,5841,588-0.13%1,500157億5943万+0.95%27.870.65
03/081,5841,5901,5821,590+0.38%1,300157億7927万+1.21%27.910.65
03/071,5731,5891,5731,584+0.25%1,200157億1973万+1.02%27.80.64
03/061,6001,6041,5701,580-1.19%9,600156億8003万+0.51%27.730.64
03/031,5981,6001,5981,599-0.44%1,400158億6859万+1.4%28.070.65
03/021,6371,6371,6061,606-0.99%3,400159億3806万+1.52%28.190.65
03/011,6241,6301,6121,622-0.06%5,100160億9684万+2.27%28.470.66
02/281,6201,6391,6191,623+1.12%2,700161億677万+2.08%28.490.66
02/271,6051,6051,6051,605+0.31%800159億2814万+0.75%28.170.65
02/241,6001,6001,5991,6000%3,000158億7852万+0.19%28.080.65
02/231,6201,6201,5971,600+0.57%2,800158億7852万-0.06%28.080.65
02/221,5731,6051,5701,591+1.6%13,500157億8920万-0.93%27.930.65
02/211,5681,5701,5601,566+0.38%6,400155億4110万-2.79%27.490.64
02/201,5561,5681,5521,560+0.39%2,200154億8155万-3.53%27.380.63
02/171,5551,5551,5501,554+0.13%2,000154億2201万-4.25%27.280.63
02/161,5731,5731,5491,552-0.51%6,600154億216万-4.73%27.240.63
02/151,5601,5601,5591,5600%900154億8155万-4.65%27.380.63
02/141,5651,5721,5591,560-0.06%9,800154億8155万-5.05%27.380.63
02/131,5551,5611,5531,561+0.52%7,100154億9148万-5.34%27.40.63
02/101,5501,5581,5481,553+0.39%6,100154億1208万-6.22%27.260.63
02/091,5321,5471,5311,547+0.78%1,800153億5254万-6.92%27.150.63
02/081,5301,5401,5301,535+0.46%4,000152億3345万-8.03%26.940.62
02/071,5301,5311,5281,528-0.07%5,800151億6398万-8.83%26.820.62
02/061,5301,5321,5291,5290%2,000151億7391万-9.15%26.840.62
02/031,5411,5601,5221,529-0.46%6,700151億7391万-9.53%26.840.62
02/021,5121,5801,5121,536+1.65%9,100152億4337万-9.54%26.960.62
02/011,5661,5991,5021,511-10.38%88,000149億9527万-11.43%26.520.61
01/311,7081,7111,6861,686-1.4%9,900167億3199万-1.63%29.590.69
01/301,7151,7151,7101,710-0.29%2,300169億7016万-0.23%30.010.7
01/271,7201,7201,7121,715-0.29%7,900170億1978万+0.18%30.10.7
01/261,7161,7201,7151,720+0.53%1,800170億6940万+0.58%30.190.7
01/251,7101,7241,7101,711+0.29%7,300169億8009万+0.18%30.030.7
01/241,7141,7141,7051,706+0.12%2,400169億3047万0%29.940.69
01/231,7081,7111,7041,704-0.53%4,800169億1062万0%29.910.69
01/201,7111,7131,7001,713+0.12%4,300169億9994万+0.65%30.070.7
01/191,7091,7161,7091,711+0.12%900169億8009万+0.71%30.030.7
01/181,7141,7141,7011,709-0.29%7,900169億6024万+0.77%300.69
01/171,7091,7151,7031,714-0.06%3,600170億986万+1.24%30.080.7
01/161,7301,7301,7101,715-0.35%9,600170億1978万+1.54%30.10.7
01/131,7071,7241,7071,721-0.35%13,200170億7933万+2.14%30.210.7
01/121,7181,7271,7011,727+0.52%4,800171億3887万+2.74%30.310.7
01/111,7271,7271,7101,718-0.17%3,700170億4956万+2.51%30.150.7
01/101,7221,7221,7101,7210%10,900170億7933万+2.99%30.210.7
01/061,7181,7211,7101,721+0.17%2,200170億7933万+3.3%30.210.7
01/051,7201,7241,7021,718+0.23%4,500170億4956万+3.43%30.150.7
01/041,7091,7141,7091,714+0.35%3,600170億986万+3.5%30.080.7
2016
12/301,7201,7201,7001,7080%2,400169億5032万+3.45%29.980.69
12/291,7211,7221,6991,708-0.18%5,200169億5032万+3.7%29.980.69
12/281,7321,7321,7051,711-1.21%3,800169億8009万+4.14%30.030.7
12/271,7381,7381,7011,732-0.35%16,400171億8849万+5.74%30.40.7
12/261,7441,7461,7301,738+2%11,800172億4804万+6.43%30.510.71
12/221,7001,7101,6961,704+1.25%9,400169億1062万+4.67%29.910.69
12/211,6701,6891,6601,683+0.96%12,700167億221万+3.63%29.540.68
12/201,6661,6671,6531,667+0.06%4,400165億4343万+2.9%29.260.68
12/191,6681,6681,6501,666-0.12%6,800165億3350万+3.03%29.240.68
12/161,6651,6751,6651,668+0.3%4,700165億5335万+3.28%29.280.68
12/151,6601,6661,6581,663+0.6%4,200165億373万+3.16%29.190.68
12/141,6431,6591,6431,653+0.67%1,300164億449万+2.73%29.010.67
12/131,6531,6531,6421,642-0.73%3,700162億9533万+2.18%28.820.67
12/121,6421,6601,6421,654+1.1%6,200164億1442万+2.99%29.030.67
12/091,6271,6361,6261,636+0.55%2,400162億3578万+2.06%28.710.67
12/081,6221,6271,6211,627+0.37%2,600161億4647万+1.56%28.560.66
12/071,6121,6291,6121,621+0.75%4,500160億8692万+1.25%28.450.66
12/061,6101,6101,6031,6090%2,100159億6783万+0.44%28.240.65
12/051,6001,6091,6001,609+0.37%1,300159億6783万+0.44%28.240.65
12/021,6171,6171,6001,603+0.38%1,000159億829万0%28.140.65
12/011,6001,6051,5931,597+0.06%2,400158億4874万-0.5%28.030.65
11/301,5981,6081,5961,596+0.19%1,300158億3882万-0.68%28.010.65
11/291,5961,6101,5901,593-0.75%3,700158億905万-0.99%27.960.65
11/281,5911,6101,5891,605+0.75%9,200159億2814万-0.37%28.170.65
11/251,5921,5931,5891,593+0.06%500158億905万-1.18%27.960.65
11/241,6011,6101,5861,592-0.56%6,800157億9912万-1.36%27.940.65
11/221,6091,6091,5811,601+0.19%13,900158億8844万-0.87%28.10.65
11/211,6101,6101,5901,598-0.68%7,700158億5867万-1.18%28.050.65
11/181,6231,6231,6081,609+0.12%2,900159億6783万-0.56%28.240.65
11/171,6001,6071,6001,607+0.44%4,300159億4798万-0.74%28.210.65
11/161,6001,6101,5911,600+0.63%3,100158億7852万-1.23%28.080.65
11/151,6011,6011,5781,590-0.63%3,500157億7927万-1.85%27.910.65
11/141,6051,6061,6001,600-0.37%4,700158億7852万-1.72%28.080.65
11/111,6051,6131,6051,606+0.06%3,100159億3806万-1.65%28.190.65
11/101,6001,6141,6001,605+0.88%6,000159億2814万-1.95%28.170.65
11/091,6011,6161,5701,591-0.5%14,900157億8920万-2.99%27.930.65
11/081,6001,6051,5991,5990%1,300158億6859万-2.68%28.070.65
11/071,5921,6101,5841,599+0.44%10,300158億6859万-2.91%28.070.65
11/041,6041,6051,5901,592-0.75%8,500157億9912万-3.52%27.940.65