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
03/3111,10011,11010,88010,880-1%92,4005195億1610万-1.91%12.912.79
03/3011,12011,13010,99010,990-1.35%73,1005247億6856万-1.01%13.042.82
03/2911,16011,19011,07011,140+1.36%69,5005319億3101万+0.3%13.222.86
03/2811,01011,13010,97010,990+0.46%131,4005247億6856万-1.01%13.042.82
03/2710,99011,03010,92010,940-1.08%145,7005223億8108万-1.45%12.982.81
03/2411,01011,11011,01011,060-0.45%83,9005281億1104万-0.38%13.122.84
03/2311,02011,13010,93011,110+0.82%65,0005304億9852万+0.14%13.182.85
03/2211,13011,15011,02011,020-1.61%64,7005262億105万-0.52%13.082.83
03/2111,19011,24011,16011,200-0.88%67,3005347億9599万+1.33%13.292.87
03/1711,34011,35011,26011,300-0.35%70,0005395億7095万+2.41%13.412.9
03/1611,18011,34011,15011,340+0.35%70,7005414億8094万+3.02%13.462.91
03/1511,22011,30011,21011,300+0.09%57,9005395億7095万+3.01%13.412.9
03/1411,25011,29011,18011,290+0.18%51,4005390億9345万+3.24%13.42.9
03/1311,08011,28011,06011,270+0.71%72,4005381億3846万+3.38%13.372.89
03/1011,15011,20011,05011,190+1.36%104,4005343億1849万+2.95%13.282.87
03/0911,01011,07010,98011,040+0.91%52,0005271億5604万+1.87%13.12.83
03/0810,96010,99010,86010,940-0.73%75,8005223億8108万+1.2%12.982.81
03/0710,98011,08010,96011,020+0.18%54,1005262億105万+2.17%13.082.83
03/0611,14011,14010,95011,000-0.54%87,5005252億4606万+2.24%13.052.82
03/0311,13011,14011,01011,060-0.45%64,0005281億1104万+3.05%13.122.84
03/0211,02011,12010,91011,110+1.55%125,5005304億9852万+3.74%13.182.85
03/0111,00011,02010,85010,940-0.55%199,5005223億8108万+2.43%12.982.81
02/2811,11011,14010,98011,000-0.36%123,3005252億4606万+3.16%13.052.82
02/2711,02011,06010,92011,040-0.9%97,7005271億5604万+3.73%13.12.83
02/2411,06011,21011,05011,140+0.18%88,5005319億3101万+4.92%13.222.86
02/2311,14011,16011,06011,120+0.09%83,0005309億7601万+4.95%13.192.85
02/2210,98011,11010,96011,110+0.91%97,9005304億9852万+5.06%13.182.85
02/2110,99011,01010,90011,010+0.36%63,7005257億2355万+4.32%13.062.83
02/2011,00011,02010,86010,970+0.09%75,9005238億1357万+4.14%13.022.82
02/1710,89010,96010,85010,960+0.64%97,2005233億3607万+4.15%132.81
02/1610,76010,89010,71010,890+1.87%134,0005199億9360万+3.56%12.922.79
02/1510,61010,79010,58010,690+2.79%156,2005104億4367万+1.69%12.682.74
02/1410,78010,78010,33010,400-2.99%174,4004965億9627万-1.21%12.342.67
02/1310,74010,74010,57010,720+0.66%82,4005118億7616万+1.55%12.722.75
02/1010,48010,65010,47010,650+2.4%97,6005085億3368万+0.81%12.642.73
02/0910,42010,46010,35010,400-0.38%75,0004965億9627万-1.66%12.342.67
02/0810,41010,44010,32010,4400%74,3004985億626万-1.5%12.392.68
02/0710,38010,48010,36010,4400%63,2004985億626万-1.67%12.392.68
02/0610,44010,48010,40010,440+0.38%97,1004985億626万-1.79%12.392.68
02/0310,36010,49010,35010,400+0.39%109,4004965億9627万-2.36%12.342.67
02/0210,42010,49010,31010,360+0.1%101,2004946億8629万-2.91%12.292.66
02/0110,31010,35010,12010,350+0.19%109,5004942億879万-3.23%12.282.66
01/3110,31010,37010,19010,330-0.29%124,7004932億5380万-3.65%12.262.65
01/3010,38010,40010,26010,360-0.86%97,4004946億8629万-3.61%12.292.66
01/2710,50010,55010,43010,450+0.58%91,2004989億8375万-3.03%12.42.68
01/2610,45010,47010,36010,390-1.24%123,7004961億1878万-3.74%12.332.67
01/2510,56010,63010,45010,520+0.29%90,7005023億2623万-2.72%12.482.7
01/2410,43010,53010,41010,490+0.58%71,3005008億9374万-3.11%12.452.69
01/2310,43010,49010,42010,430-1.42%62,8004980億2876万-3.74%12.382.68
01/2010,56010,63010,51010,580-0.19%76,0005051億9121万-2.47%12.552.72
01/1910,62010,62010,44010,600+0.19%106,9005061億4620万-2.27%12.582.72
01/1810,60010,62010,45010,580+0.67%83,8005051億9121万-2.42%12.552.72
01/1710,75010,75010,51010,510-1.78%78,2005018億4873万-2.95%12.472.7
01/1610,79010,85010,69010,700-0.83%67,4005109億2116万-1.14%12.72.75
01/1310,76010,84010,74010,7900%107,8005152億1863万-0.05%12.82.77
01/1211,00011,03010,67010,790-2.35%155,3005152億1863万+0.24%12.82.77
01/1111,09011,09010,96011,050-0.63%111,3005276億3354万+2.95%13.112.84
01/1011,00011,16010,95011,120+1.74%156,3005309億7601万+3.94%13.192.85
01/0610,85010,94010,82010,930-0.18%100,9005219億358万+2.52%12.972.81
01/0510,99011,02010,88010,950-0.27%80,6005228億5857万+3.12%12.992.81
01/0410,91011,00010,86010,980+0.83%98,1005242億9106万+3.92%13.032.82
2016
12/3010,82010,92010,72010,890+1.21%90,0005199億9360万+3.62%12.972.81
12/2910,95010,95010,72010,760-1.91%108,2005137億8614万+2.94%12.822.77
12/2810,84011,02010,84010,970+0.64%66,4005238億1357万+5.48%13.072.83
12/2710,99011,01010,89010,900-0.73%84,1005204億7109万+5.5%12.992.81
12/2610,98011,09010,97010,9800%71,9005242億9106万+7.01%13.082.83
12/2210,85010,99010,85010,980-0.09%83,6005242億9106万+7.81%13.082.83
12/2110,96011,04010,95010,990-0.63%74,9005247億6856万+8.78%13.092.83
12/2010,84011,07010,84011,060+1.47%87,6005281億1104万+10.41%13.182.85
12/1910,84010,92010,79010,9000%60,0005204億7109万+9.7%12.992.81
12/1610,89010,90010,76010,900+0.46%89,1005204億7109万+10.44%12.992.81
12/1510,80010,88010,72010,850+1.59%79,0005180億8361万+10.58%12.932.8
12/1410,85010,85010,58010,680-0.65%106,1005099億6617万+9.57%12.722.75
12/1310,60010,79010,60010,750+1.9%103,7005133億865万+10.85%12.812.77
12/1210,48010,57010,38010,550+0.67%110,0005037億5872万+9.35%12.572.72
12/0910,35010,54010,35010,480+1.75%137,3005004億1624万+9.14%12.482.7
12/0810,42010,42010,22010,300-0.29%123,3004918億2131万+7.72%12.272.65
12/0710,14010,38010,08010,330+3.4%211,8004932億5380万+8.33%12.312.66
12/0610,11010,1509,9309,990-0.4%103,6004770億1892万+5.07%11.92.57
12/0510,00010,0309,95010,030+0.3%96,8004789億2890万+5.76%11.952.58
12/0210,14010,2209,95010,000-1.77%131,6004774億9642万+5.73%11.912.58
12/0110,29010,33010,13010,180-0.2%190,1004860億9135万+7.87%12.132.62
11/309,97010,2009,95010,200+3.24%222,5004870億4634万+8.44%12.152.63
11/299,6909,9209,6709,880+2.7%197,6004717億6646万+5.45%11.772.55
11/289,5409,6409,4609,620+0.52%109,5004593億5155万+2.95%11.462.48
11/259,4809,5909,4809,570+0.95%91,4004569億6407万+2.52%11.42.47
11/249,5009,5009,4309,480+0.64%73,9004526億6660万+1.62%11.292.44
11/229,3409,4309,2509,420+1.4%88,4004498億162万+1.02%11.222.43
11/219,2309,3009,1209,290+1.86%113,1004435億9417万-0.34%11.072.39
11/189,2209,2309,0809,120+0.44%85,9004354億7673万-2.23%10.862.35
11/179,0009,1008,8409,080+1.79%162,6004335億6674万-2.71%10.822.34
11/168,9108,9308,8108,920+0.79%152,3004259億2680万-4.49%10.632.3
11/159,1809,1808,8108,850-2.1%219,2004225億8433万-5.32%10.542.28
11/149,2409,3708,9409,040-2.16%240,2004316億5676万-3.43%10.772.33
11/119,4909,5509,1909,240-2.12%132,0004412億669万-1.46%11.012.38
11/109,5009,5209,3609,440+2.28%132,1004507億5662万+0.59%11.252.43
11/099,4609,5909,1109,230-2.33%176,9004407億2919万-1.63%112.38
11/089,5109,5409,4509,450-0.74%48,6004512億3411万+0.65%11.262.44
11/079,4009,5309,3609,520+1.38%89,4004545億7659万+1.44%11.342.45
11/049,4709,4809,3309,390-0.84%76,2004483億6913万+0.09%11.192.42