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
03/312,1502,1532,1042,104-1.03%282,0002283億4501万-6.32%14.150.71
03/302,1452,1522,1172,126-0.89%162,0002307億3265万-5.68%14.290.71
03/292,1532,1532,1342,145-0.74%212,8002327億9470万-5.17%14.420.72
03/282,1602,1732,1512,161+0.84%284,2002345億3116万-4.72%14.530.73
03/272,1642,1792,1372,143-2.15%232,1002325億7764万-5.76%14.410.72
03/242,1622,2032,1582,190+1.48%310,8002376億7851万-3.95%14.730.73
03/232,1952,2022,1532,158-2%310,7002342億558万-5.56%14.510.72
03/222,2312,2382,1982,202-2.26%284,1002389億8085万-3.93%14.810.74
03/212,2402,2632,2402,253+0.36%214,5002445億1583万-2%15.150.76
03/172,2512,2642,2362,245-1.23%325,3002436億4760万-2.56%15.10.75
03/162,2682,2762,2392,273-0.31%251,9002466億8641万-1.52%15.280.76
03/152,2942,3042,2682,2800%260,9002474億4612万-1.34%15.330.77
03/142,2842,2862,2672,280-0.31%266,0002474億4612万-1.47%15.330.77
03/132,2782,2932,2602,287-0.57%380,3002482億582万-1.12%15.380.77
03/102,3202,3252,2962,300+1.14%300,8002496億1670万-0.52%15.460.77
03/092,2832,2952,2682,274-0.22%347,6002467億9494万-1.56%15.290.76
03/082,2692,2842,2482,279+0.26%297,0002473億3759万-1.3%15.320.76
03/072,2992,3052,2692,273-1.69%373,4002466億8641万-1.47%15.280.76
03/062,2972,3242,2912,312+0.17%209,6002509億1904万+0.22%15.550.78
03/032,3102,3252,3022,308-0.43%205,5002504億8493万+0.13%15.520.77
03/022,3222,3272,3112,318+0.56%252,5002515億7022万+0.65%15.590.78
03/012,2902,3092,2632,305+0.66%286,6002501億5934万+0.17%15.50.77
02/282,3282,3322,2882,290-1.21%261,5002485億3141万-0.35%15.40.77
02/272,2992,3262,2892,318+0.04%295,0002515億7022万+0.96%15.590.78
02/242,2902,3192,2842,317-0.13%246,5002514億6169万+1%15.580.78
02/232,3152,3202,2992,320+0.43%292,8002517億8728万+1.27%15.60.78
02/222,3022,3122,2932,310+0.35%220,5002507億199万+0.92%15.530.78
02/212,3052,3142,2872,302-0.48%334,5002498億3375万+0.61%15.480.77
02/202,2922,3202,2922,313+0.87%174,2002510億2757万+1.09%15.550.78
02/172,2912,2972,2652,293-1.08%344,9002488億5699万+0.22%15.420.77
02/162,3342,3402,3032,318-0.69%230,6002515億7022万+1.13%15.590.78
02/152,3692,3762,3302,334-1.19%357,3002533億668万+1.74%15.690.78
02/142,3892,4072,3562,362-0.84%260,0002563億4549万+2.87%15.880.79
02/132,3832,3962,3742,382+0.76%180,6002585億1607万+3.66%16.020.8
02/102,3632,3652,3322,364+1.29%260,6002565億6255万+2.83%15.90.79
02/092,3982,4062,3242,334-0.6%394,9002533億668万+1.48%15.690.78
02/082,3162,3742,3152,348+3.62%618,3002548億2609万+2.09%15.790.79
02/072,2432,2792,2162,266-0.18%363,0002459億2671万-1.44%15.240.76
02/062,2942,2942,2352,270+0.98%371,3002463億6083万-1.3%15.260.76
02/032,2392,2662,2392,248+0.67%259,1002439億7319万-2.39%15.120.75
02/022,2462,2672,2302,233-0.27%410,6002423億4525万-3.12%15.010.75
02/012,2482,2542,2192,239-0.97%323,3002429億9643万-3.07%15.050.75
01/312,2582,2752,2512,261-0.35%161,8002453億8406万-2.16%15.20.76
01/302,2502,2732,2402,269+0.49%148,8002462億5230万-1.86%15.260.76
01/272,2792,2792,2492,258-0.57%129,3002450億5848万-2.29%15.180.76
01/262,2602,2812,2592,271+1.43%226,9002464億6935万-1.69%15.270.76
01/252,2652,2652,2342,239+0.04%222,5002429億9643万-2.99%15.050.75
01/242,2542,2652,2262,238-0.71%351,3002428億8790万-3.03%15.050.75
01/232,2392,2692,2262,254-0.22%238,3002446億2436万-2.34%15.160.76
01/202,2572,2682,2312,259-0.44%322,7002451億6701万-2.08%15.190.76
01/192,2892,3012,2622,269-0.26%330,9002462億5230万-1.56%15.260.76
01/182,2912,2912,2342,275-0.74%428,8002469億347万-1.22%15.30.76
01/172,3212,3232,2892,292-1.25%175,0002487億4846万-0.43%15.410.77
01/162,3632,3742,3132,321-2.68%334,6002518億9580万+0.91%15.610.78
01/132,3602,3922,3512,385+0.17%261,0002588億4166万+3.92%16.040.8
01/122,4002,4002,3622,381-0.08%325,2002584億754万+4.25%16.010.8
01/112,4132,4132,3712,383-0.87%301,2002586億2460万+4.79%16.020.8
01/102,4132,4162,3862,404-0.7%281,9002609億371万+6.14%16.160.81
01/062,3832,4452,3802,421+1.64%409,3002627億4870万+7.36%16.280.81
01/052,3462,3842,3342,382+1.58%233,5002585億1607万+6.24%16.020.8
01/042,3092,3582,2852,345+1.56%304,4002545億50万+5.16%15.770.79
2016
12/302,3182,3252,2982,309+0.3%126,7002505億9346万+4.06%15.530.78
12/292,3372,3372,2832,302-1.2%155,1002498億3375万+4.21%15.490.77
12/282,3172,3402,2962,330+0.82%150,8002528億7257万+5.91%15.670.78
12/272,3182,3312,3012,311-1.28%213,0002508億1051万+5.48%15.550.78
12/262,3252,3552,2992,341+2.9%408,7002540億6638万+7.39%15.750.79
12/222,2852,2922,2732,275-0.26%149,6002469億347万+4.89%15.30.76
12/212,2892,3222,2732,281+1.88%369,2002475億5464万+5.65%15.340.77
12/202,2482,2532,2172,239+0.04%246,1002429億9643万+4.24%15.060.75
12/192,2262,2452,2132,238+0.67%194,2002428億8790万+4.63%15.060.75
12/162,2492,2502,2022,223-0.89%283,0002412億5996万+4.37%14.950.75
12/152,2262,2542,2202,243+0.63%490,7002434億3054万+5.75%15.090.75
12/142,2452,2532,2222,229-0.31%258,0002419億1114万+5.79%150.75
12/132,2082,2482,2082,236+1.36%340,3002426億7084万+6.58%15.040.75
12/122,2202,2222,1872,206-0.63%384,3002394億1497万+5.55%14.840.74
12/092,2392,2402,1822,220-1.94%624,8002409億3438万+6.73%14.930.75
12/082,2502,2642,2392,264+1.39%328,6002457億965万+9.42%15.230.76
12/072,1912,2362,1862,233+2.29%364,5002423億4525万+8.5%15.020.75
12/062,1792,2032,1662,183+2.87%353,1002369億1880万+6.64%14.690.73
12/052,1162,1262,1042,122-0.66%169,1002302億9853万+4.07%14.280.71
12/022,1412,1482,1152,136-0.6%262,6002318億1794万+5.12%14.370.72
12/012,1682,1722,1312,149+0.05%314,2002332億2882万+6.07%14.460.72
11/302,1352,1682,1352,148+1.61%403,8002331億2029万+6.49%14.450.72
11/292,1002,1262,0732,114+1.78%392,6002294億3030万+5.28%14.220.71
11/282,0572,0832,0512,077+0.97%238,9002254億1473万+3.85%13.970.7
11/252,0682,0682,0432,057-0.58%349,5002232億4415万+3.16%13.840.69
11/242,1182,1192,0652,069-0.91%346,6002245億4650万+4.13%13.920.69
11/222,0912,1062,0772,088-0.43%259,8002266億855万+5.4%14.050.7
11/212,0692,1062,0692,097+2.84%354,9002275億8531万+6.34%14.110.7
11/182,0602,0632,0252,039-0.49%143,8002212億9063万+3.87%13.720.68
11/172,0392,0572,0292,049+0.49%177,2002223億7592万+4.75%13.780.69
11/162,0302,0442,0072,039+1.65%334,9002212億9063万+4.62%13.720.68
11/152,0302,0411,9952,006-0.74%199,7002177億917万+3.3%13.490.67
11/142,0302,0431,9992,021+1.56%170,5002193億3710万+4.34%13.60.68
11/112,0202,0241,9821,990-0.5%278,2002159億7271万+3%13.390.67
11/102,0102,0101,9472,000+5.49%401,6002170億5800万+3.73%13.450.67
11/092,0002,0161,8691,896-5.67%302,6002057億7098万-1.46%12.750.64
11/082,0502,0572,0002,010-1.33%286,6002181億4329万+4.52%13.520.67
11/072,0102,0882,0082,037+4.68%548,6002210億7357万+6.32%13.70.68
11/041,9501,9571,9251,946-0.41%329,1002111億9743万+1.83%13.090.65