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
03/312,3982,4192,3442,344-1.51%729,6005441億3439万-4.64%12.741.61
03/302,3932,4102,3802,380-1.24%463,5005524億9141万-3.49%12.931.63
03/292,4192,4302,4032,4100%513,4005594億5558万-2.55%13.091.65
03/282,3992,4222,3902,410+1.9%806,9005594億5558万-2.78%13.091.65
03/272,3592,3712,3402,365-1.13%717,8005490億932万-4.83%12.851.62
03/242,3642,4172,3552,392+1.23%1,029,7005552億7708万-4.01%131.64
03/232,4262,4282,3602,363-3.24%1,306,5005485億4504万-5.48%12.841.62
03/222,4352,4642,4352,442-1.73%954,2005668億8404万-2.71%13.271.67
03/212,4562,4982,4542,485+0.77%754,7005768億6603万-1.27%13.51.7
03/172,4512,4712,4382,466+0.04%620,9005724億5538万-2.3%13.41.69
03/162,4582,4872,4452,465-0.6%748,0005722億2324万-2.68%13.391.69
03/152,4752,4872,4632,480-0.48%399,5005757億533万-2.32%13.471.7
03/142,5102,5112,4792,492-0.64%592,1005784億9100万-2.12%13.541.71
03/132,4772,5112,4622,508+1.54%661,7005822億523万-1.76%13.631.72
03/102,4622,4872,4522,470+0.28%1,248,0005733億8394万-3.44%13.421.69
03/092,4772,4772,4562,463-0.69%781,4005717億5896万-3.98%13.381.69
03/082,4932,4992,4752,480-0.88%585,2005757億533万-3.46%13.471.7
03/072,5022,5172,4852,502-0.6%433,1005808億1239万-2.83%13.591.71
03/062,5002,5322,4862,517+0.24%549,2005842億9448万-2.37%13.681.72
03/032,4922,5232,4892,511-0.24%531,6005829億165万-2.75%13.641.72
03/022,5362,5372,5082,517+0.8%694,2005842億9448万-2.71%13.681.72
03/012,4972,5042,4812,497+0.28%557,8005796億5170万-3.59%13.571.71
02/282,4632,5162,4632,490+1.43%826,4005780億2672万-3.9%13.531.71
02/272,5072,5112,4472,455-3.23%992,6005699億185万-5.29%13.341.68
02/242,5372,5592,5262,537-0.35%405,6005889億3727万-2.27%13.781.74
02/232,5542,5542,5202,546-0.24%701,8005910億2652万-1.93%13.831.74
02/222,5802,5902,5482,552-0.93%635,1005924億1936万-1.73%13.871.75
02/212,5602,5812,5412,576+0.55%643,7005979億9070万-0.73%141.77
02/202,5342,5712,5232,562+1.07%490,3005947億4075万-1.16%13.921.76
02/172,5502,5722,5252,535-1.71%1,120,5005884億7299万-2.16%13.771.74
02/162,5682,6082,5272,579-1.68%1,388,2005986億8712万-0.54%14.011.77
02/152,6402,6722,6202,623+0.38%767,8006089億124万+1.2%14.251.8
02/142,6582,6742,6082,613-2.13%590,0006065億7985万+0.89%14.21.79
02/132,7002,7162,6682,670-0.3%423,7006198億1179万+3.17%14.511.83
02/102,6622,6892,6472,678+2.1%656,4006216億6890万+3.56%14.551.83
02/092,6412,6502,6192,623-1.39%523,1006089億124万+1.47%14.251.8
02/082,7502,7962,6302,660-0.15%1,117,4006174億9039万+2.86%14.451.82
02/072,6092,6752,6092,664+1.06%603,0006184億1895万+3.1%14.471.83
02/062,6802,6882,6202,636+0.04%457,8006119億1905万+2.09%14.321.81
02/032,5722,6482,5512,635+2.33%627,1006116億8691万+2.05%14.321.81
02/022,6412,6412,5692,575-2.13%624,1005977億5856万-0.27%13.991.76
02/012,5512,6362,5512,631+1.98%572,2006107億5836万+1.82%14.31.8
01/312,5832,6052,5672,580-1.26%724,5005989億1925万-0.15%14.021.77
01/302,6112,6242,5802,613-0.91%509,0006065億7985万+1.01%14.21.79
01/272,5972,6482,5942,637+1.81%697,1006121億5119万+1.78%14.331.81
01/262,5622,5952,5542,590+2.53%562,3006012億4065万-0.19%14.071.77
01/252,5512,5512,5182,526+1.2%489,2005863億8374万-2.92%13.721.73
01/242,5242,5362,4962,496-2.16%742,1005794億1956万-4.33%13.561.71
01/232,5412,5732,5192,551-0.08%855,1005921億8722万-2.56%13.861.75
01/202,5512,5642,5272,553-0.47%1,008,9005926億5150万-2.82%13.871.75
01/192,5542,5952,5462,565+2.35%1,067,1005954億3717万-2.69%13.941.76
01/182,4882,5132,4692,506+0.32%512,9005817億4095万-5.22%13.621.72
01/172,5132,5202,4762,498-1.5%615,5005798億8384万-5.84%13.571.71
01/162,5662,5832,5332,536-1.9%411,5005887億513万-4.66%13.781.74
01/132,5532,5932,5482,585+1.33%775,9006000億7995万-2.97%14.051.77
01/122,5662,5812,5352,551-0.93%654,0005921億8722万-4.28%13.861.75
01/112,5472,5862,5402,575+0.47%1,028,3005977億5856万-3.45%13.991.76
01/102,6182,6252,5612,563-2.47%1,010,2005949億7289万-3.94%13.931.76
01/062,6342,6392,6102,628-0.9%901,4006100億6194万-1.5%14.281.8
01/052,6362,6522,6102,652+0.49%959,0006156億3328万-0.49%14.411.82
01/042,6372,6462,5322,639+1.15%1,314,8006126億1547万-0.83%14.341.81
2016
12/302,6002,6282,5892,609-0.34%539,7006056億5129万-1.7%14.171.79
12/292,6442,6632,6142,618-1.21%669,2006077億4055万-1.21%14.221.79
12/282,6372,6632,6372,650+0.99%681,6006151億6900万+0.15%14.391.82
12/272,6032,6412,5902,624+0.19%474,4006091億3338万-0.64%14.251.8
12/262,6562,6632,6102,619-0.76%442,6006079億7269万-0.61%14.231.79
12/222,6122,6592,6012,639-0.45%1,144,7006126億1547万+0.27%14.331.81
12/212,6982,7022,6392,651-2.1%1,417,0006154億114万+0.95%14.41.82
12/202,7282,7302,6862,708-1.13%785,9006286億3308万+3.56%14.711.85
12/192,7392,7492,7242,739-0.65%762,4006358億2940万+5.18%14.881.88
12/162,7452,7972,7352,757+1.58%964,6006400億790万+6.24%14.981.89
12/152,7362,7492,6942,714-0.07%941,2006300億2591万+5.07%14.741.86
12/142,7682,7702,6842,716-2.72%1,143,2006304億9019万+5.68%14.751.86
12/132,7312,7992,7212,792+1.34%630,7006481億3278万+9.02%15.171.91
12/122,8012,8042,6842,755-0.54%1,169,3006395億4362万+8.08%14.961.89
12/092,7402,7742,7392,770+1.54%822,1006430億2571万+9.1%15.051.9
12/082,7042,7342,6922,728+1.64%576,9006332億7586万+7.91%14.821.87
12/072,6582,6912,6552,684+1.44%591,5006230億6174万+6.47%14.581.84
12/062,6382,6692,6372,646+1.69%695,0006142億4045万+5.13%14.371.81
12/052,5792,6102,5682,602+0.12%693,5006040億2632万+3.5%14.131.78
12/022,5882,6392,5842,599+0.19%857,6006033億2990万+3.5%14.121.78
12/012,6002,6062,5612,594+0.66%1,084,8006021億6920万+3.43%14.091.78
11/302,5452,5772,5112,577+1.54%1,416,4005982億2284万+2.79%141.77
11/292,5212,5562,5022,538-0.31%656,3005891億6941万+1.28%13.791.74
11/282,4762,5542,4482,546+2.66%883,4005910億2652万+1.56%13.831.74
11/252,5082,5082,4412,480-0.56%713,4005757億533万-1.04%13.471.7
11/242,5462,5462,4732,494-1.23%869,5005789億5528万-0.48%13.551.71
11/222,5192,5332,5032,525+0.32%623,8005861億5160万+0.84%13.721.73
11/212,5122,5282,4732,517+0.84%678,0005842億9448万+0.64%13.671.72
11/182,5632,5702,4932,496-1.62%1,031,7005794億1956万-0.04%13.561.71
11/172,4562,5392,4402,537+2.13%1,610,6005889億3727万+1.68%13.781.74
11/162,4082,4942,3892,484+4.85%1,437,7005766億3389万-0.24%13.491.7
11/152,4492,4512,3402,369-3.35%1,457,3005499億3787万-4.82%12.871.62
11/142,5252,5352,4362,451-1.65%946,9005689億7329万-1.65%13.311.68
11/112,5012,5732,4762,492+1.1%1,578,2005784億9100万0%13.541.71
11/102,5502,5502,4312,465+3.48%1,134,9005722億2324万-0.96%13.391.69
11/092,5072,5622,3322,382-4.8%924,1005529億5568万-4.22%12.941.63
11/082,5162,5532,4972,502-0.04%735,9005808億1239万+0.56%13.591.71
11/072,5112,5342,4982,503+0.28%714,5005810億4453万+0.72%13.61.71
11/042,4632,5002,4392,496-0.28%616,9005794億1956万+0.52%13.561.71