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
03/311,4011,4101,3731,376-2.06%131,500122億3718万-10.36%-3.84
03/301,4301,4401,3931,405-2.36%82,100124億9508万-9.18%-3.93
03/291,3881,4421,3881,439+3.53%100,600127億9745万-7.7%-4.02
03/281,3711,4031,3701,390+0.8%98,100123億6168万-11.46%-3.88
03/271,4361,4361,3641,379-4.44%237,800122億6386万-12.83%-3.85
03/241,4421,4531,4411,443-0.48%96,400128億3303万-9.42%-4.03
03/231,4351,4641,4351,4500%91,300128億9528万-9.38%-4.05
03/221,4411,4531,4341,450-0.55%143,900128億9528万-9.71%-4.05
03/211,4791,4851,4391,458-3.44%353,800129億6643万-9.61%-4.07
03/171,5581,5581,5081,510-2.2%256,700134億2888万-6.73%-4.22
03/161,5411,5691,5381,544-0.39%127,400137億3125万-4.81%-4.31
03/151,5701,5731,5481,550-1.77%221,400137億8461万-4.5%-4.33
03/141,5651,6001,5631,578+0.83%202,800140億3362万-2.89%-4.41
03/131,5841,5881,5651,565-1.51%250,700139億1801万-3.75%-4.37
03/101,5921,6031,5811,589-0.06%249,600141億3145万-2.4%-4.44
03/091,5961,6131,5881,590-0.38%213,600141億4034万-2.45%-4.44
03/081,6051,6161,5961,596-0.75%209,400141億9370万-2.03%-4.46
03/071,6241,6331,6061,608-0.86%137,500143億42万-1.23%-4.49
03/061,6181,6451,6141,622+0.12%158,000144億2493万-0.37%-4.53
03/031,6261,6351,6141,620-0.25%241,900144億714万-0.43%-4.53
03/021,6251,6451,6131,6240%295,100144億4271万-0.31%-4.54
03/011,6361,6411,6111,624-1.28%221,000144億4271万-0.18%-4.54
02/281,6521,6721,6351,645-0.84%258,600146億2947万+1.23%-4.6
02/271,6601,6671,6411,659-0.42%173,200147億5398万+2.28%-4.63
02/241,6601,6771,6401,666-0.42%222,000148億1623万+2.9%-4.65
02/231,6961,7011,6531,673-1.24%286,800148億7849万+3.59%-4.67
02/221,7281,7401,6871,694-2.19%490,800150億6525万+5.15%-4.73
02/211,6891,7481,6691,732+3.4%1,136,200154億319万+7.71%-4.84
02/201,6821,6831,6531,675+1.58%273,000148億9627万+4.56%-4.68
02/171,6231,6861,6211,649+1.04%494,200146億6505万+3.19%-4.61
02/161,6081,7121,6051,632+1.94%1,324,200145億1386万+2.26%-4.56
02/151,6161,6241,6001,601-1.17%183,800142億3817万+0.31%-4.47
02/141,6161,6471,6041,620+0.87%287,700144億714万+1.38%-4.53
02/131,6091,6291,5921,606+1.39%283,200142億8263万+0.38%-4.49
02/101,5801,6091,5651,584+0.13%288,500140億8698万-1.19%-4.43
02/091,6051,6161,5821,582-1.31%212,000140億6920万-1.56%-4.42
02/081,5931,6291,5931,603+0.06%185,900142億5595万-0.56%-4.48
02/071,5911,6571,5861,6020%562,300142億4706万-0.74%-4.48
02/061,6551,6551,5941,602-1.78%281,100142億4706万-0.8%-4.48
02/031,6331,6681,5781,631+3.49%1,258,800145億497万+0.8%-4.56
02/021,5831,5951,5761,576-0.38%122,300140億1584万-2.6%-4.4
02/011,5811,6081,5731,582-0.32%150,600140億6920万-2.41%-4.42
01/311,5901,6111,5771,587-1.92%206,300141億1366万-2.4%-4.43
01/301,6601,6601,6121,618-3.11%298,200143億8935万-0.86%-4.52
01/271,5671,7031,5601,670+6.71%1,138,600148億5181万+2.08%-4.67
01/261,5631,5771,5581,565-0.51%134,900139億1801万-4.16%-4.37
01/251,5631,5961,5401,573+0.64%254,200139億8916万-3.56%-4.39
01/241,5751,5801,5601,563-1.01%157,400139億22万-4.17%-4.37
01/231,5901,5941,5761,579+0.06%96,800140億4252万-3.37%-4.41
01/201,5871,5991,5741,578-0.19%105,300140億3362万-3.72%-4.41
01/191,5871,6181,5771,581-1.31%209,800140億6030万-4.47%-4.42
01/181,5821,6081,5711,602+0.38%126,400142億4706万-5.21%-4.48
01/171,5681,6391,5681,596+1.92%312,600141億9370万-8.54%-4.46
01/161,6011,6041,5631,566-2.91%372,500139億2690万-12.9%-4.37
01/131,6021,6151,5821,613-0.25%277,700143億4489万-13.19%-4.51
01/121,6461,6461,6121,617-1.88%255,200143億8046万-15.25%-4.52
01/111,6671,6741,6401,648-1.08%235,900146億5615万-15.36%-4.6
01/101,6761,6901,6581,666-1.65%271,000148億1623万-15.99%-4.65
01/061,6911,7321,6701,694+0.47%783,800150億6525万-16.22%-4.73
01/051,7051,7081,6711,686-1.35%411,200149億9410万-17.64%-4.71
01/041,6971,7361,6801,709+3.64%845,900151億9864万-17.48%-4.77
2016
12/301,6391,6711,6121,649+0.98%322,100146億4246万-20.99%-4.6
12/291,6621,6631,6211,633-2.04%304,500145億38万-22.28%-4.55
12/281,6371,6991,6321,667+1.96%489,300148億229万-21.4%-4.65
12/271,6401,6621,6321,635-1.33%371,400145億1814万-23.49%-4.56
12/261,6681,6861,6301,657-1.84%475,300147億1349万-23.22%-4.62
12/221,7111,7121,6431,688-3.04%1,014,000149億8876万-22.71%-4.71
12/211,7931,8401,7121,741+1.22%3,172,600136億521万-21.01%-4.27
12/201,6201,7421,6101,720+7.43%3,519,700134億4111万-22.66%-4.22
12/191,5431,6151,5241,601+5.26%1,301,800125億1117万-28.14%-3.93
12/161,5701,6151,5061,521-3.12%1,746,600118億8600万-31.89%-3.73
12/151,6351,6401,5541,570-3.8%2,154,800122億6892万-30.16%-3.85
12/141,7351,7401,6011,632-4.17%3,372,900127億5342万-27.76%-4.01
12/131,5741,7891,5741,703-13.73%12,933,100133億826万-25.04%-4.18
12/121,9741,9741,9741,974-20.21%48,100154億2602万-13.57%-4.85
12/092,4742,4742,4742,474-16.81%23,400193億3332万+8.46%-6.07
12/082,9153,0152,8702,974+1.78%1,140,200232億4062万+31.3%-7.3
12/072,9993,0752,8112,922-4.2%2,766,500228億3426万+30.91%-7.17
12/062,9773,0602,9233,050+6.01%3,681,300238億3453万+38.26%-7.49
12/052,6432,9712,5912,877+10.82%5,395,900224億8260万+32.83%-7.06
12/022,5002,6402,4642,596+2.24%1,708,900202億8670万+22.34%-6.37
12/012,6402,7182,5112,539-3.83%3,035,300198億4126万+21.66%-6.23
11/302,4142,7502,3612,640+14.48%6,805,700206億3054万+29.22%-6.48
11/292,3322,3692,2532,306+0.83%2,327,600180億2046万+15.47%-5.66
11/282,1192,4202,1002,287+8.54%5,585,800178億7199万+16.33%-5.61
11/251,9852,2681,9552,107+4.46%4,027,500164億6536万+8.83%-5.17
11/242,1202,1302,0122,017-4.86%856,000157億6204万+5.38%-4.95
11/222,0252,1501,9902,120+2.17%1,238,100165億6695万+11.87%-5.2
11/212,1502,1812,0362,075-3.89%1,459,400147億4204万+10.84%-4.63
11/182,3002,3302,1492,159-6.09%2,112,100153億3883万+16.58%-4.82
11/172,1452,3292,1082,299+4.74%3,699,200163億3347万+25.83%-5.13
11/162,2802,4282,1902,195-1.57%6,458,000155億9459万+22.01%-4.9
11/152,2302,2302,0302,230+21.86%5,787,400158億4325万+25.56%-4.98
11/141,7331,9081,7041,830+6.64%2,613,800130億141万+4.33%-4.08
11/112,0352,0801,6451,716-10.39%5,490,200121億9149万-1.77%-3.83
11/101,9472,0701,8471,915+4.19%2,701,400136億530万+9.55%-4.27
11/092,0232,0371,6881,838-5.74%2,459,600130億5825万+5.51%-4.1
11/082,0222,1341,9311,950-2.5%2,767,300138億5397万+12.52%-4.35
11/071,9802,1201,9292,000+5.21%1,890,800142億920万+16.55%-4.46
11/042,0952,1121,8931,901-8.39%2,612,900135億584万+11.89%-4.24