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
03/312,6522,6762,6162,616-1.21%56,3001276億4522万-1.62%15.161.33
03/302,6852,6922,6402,648-0.75%45,1001292億663万-0.45%15.351.34
03/292,6602,6762,6442,668-0.93%46,3001301億8251万+0.34%15.461.35
03/282,6492,6942,6402,693+2.36%69,1001314億236万+1.35%15.611.37
03/272,6532,6752,6252,631-1.68%69,1001283億7713万-0.87%15.251.34
03/242,6402,6762,6362,676+1.59%33,2001305億7286万+0.9%15.511.36
03/232,6482,6552,6212,634-0.6%36,1001285億2351万-0.57%15.271.34
03/222,6702,6912,6502,650-2.25%52,4001293億422万+0.04%15.361.35
03/212,6762,7202,6762,711+0.71%38,4001322億8065万+2.42%15.711.38
03/172,6772,6922,6562,692+0.52%26,5001313億5357万+1.93%15.61.37
03/162,6582,6872,6452,678+0.56%62,5001306億7045万+1.55%15.521.36
03/152,6842,6872,6592,663-0.78%38,3001299億3854万+1.18%15.431.35
03/142,6702,6982,6572,684+0.11%43,4001309億6321万+2.05%15.561.36
03/132,6972,7102,6802,681-0.41%39,9001308億1683万+2.13%15.541.36
03/102,6902,7042,6762,692+0.34%68,5001313億5357万+2.59%15.61.37
03/092,6892,6892,6652,683+0.56%35,2001309億1442万+2.21%15.551.36
03/082,6612,6802,6442,668+0.41%57,3001301億8251万+1.6%15.461.35
03/072,6482,6662,6472,657-0.11%26,1001296億4578万+1.1%15.41.35
03/062,6402,6652,6302,660+0.3%31,1001297億9216万+0.76%15.421.35
03/032,6442,6712,6382,652-0.41%59,2001294億180万+0.08%15.371.35
03/022,6702,6782,6442,663+0.79%71,6001299億3854万+0.11%15.431.35
03/012,6502,6502,6152,642+0.23%95,8001289億1386万-1.05%15.311.34
02/282,6302,6582,6212,636+1.82%137,1001286億2110万-1.57%15.281.34
02/272,6052,6142,5762,589-1.18%45,5001263億2778万-3.58%15.011.31
02/242,6102,6312,6012,620-0.23%32,9001278億4040万-2.71%15.191.33
02/232,6322,6332,6122,626-0.23%46,4001281億3316万-2.78%15.221.33
02/222,6132,6382,6102,632+0.61%52,1001284億2592万-2.84%15.261.34
02/212,6032,6162,5902,616-0.04%29,8001276億4522万-3.68%15.161.33
02/202,5882,6282,5722,617+1.04%53,3001276億9401万-3.93%15.171.33
02/172,6072,6082,5782,590-0.31%47,6001263億7657万-5.27%15.011.31
02/162,6012,6022,5632,598-0.95%76,5001267億6693万-5.36%15.061.32
02/152,6062,6262,5882,623+1.2%94,0001279億8678万-4.83%15.21.33
02/142,6002,6202,5882,592+0.43%60,2001264億7416万-6.26%15.021.32
02/132,6032,6102,5702,581+0.04%64,0001259億3743万-7.06%14.961.31
02/102,5902,5902,5662,580+0.86%74,5001258億8863万-7.56%14.951.31
02/092,5682,5732,5332,558-1.54%121,1001248億1516万-8.71%14.831.3
02/082,5902,6032,5652,598+0.81%76,1001267億6693万-7.58%15.061.32
02/072,6502,6502,5752,577-3.12%104,9001257億4225万-8.52%14.941.31
02/062,7252,7312,6242,660-1.3%121,8001297億9216万-5.74%15.421.35
02/032,7282,7302,6692,695-0.77%96,0001314億9995万-4.64%15.621.37
02/022,7202,7602,7082,716-0.15%106,2001325億2462万-3.93%15.741.38
02/012,7512,7602,6862,720-8.14%161,6001327億1980万-3.78%15.771.38
01/312,8892,9632,8882,961+1.51%92,3001444億7917万+4.74%17.161.5
01/302,8792,9192,8612,917+0.97%44,9001423億3223万+3.59%16.911.48
01/272,9192,9192,8792,889-0.55%38,1001409億6599万+2.85%16.741.47
01/262,8572,9092,8542,905+1.97%46,0001417億4670万+3.64%16.841.47
01/252,8322,8572,8232,849+1.32%37,9001390億1423万+1.93%16.511.45
01/242,7702,8222,7692,812+1.04%37,7001372億885万+0.82%16.31.43
01/232,7882,7992,7702,783-1.45%29,9001357億9383万-0.11%16.131.41
01/202,8252,8342,8002,824-0.07%29,9001377億9438万+1.47%16.371.43
01/192,8322,8592,8042,826+0.46%39,1001378億9197万+1.76%16.381.43
01/182,8122,8322,7922,813-0.14%59,8001372億5765万+1.63%16.31.43
01/172,8482,8502,8152,817-1.61%47,6001374億5282万+2.07%16.331.43
01/162,8632,8762,8402,863-0.52%34,3001396億9735万+4%16.591.45
01/132,8462,8922,8462,878+0.95%55,9001404億2926万+4.88%16.681.46
01/122,8782,8882,8282,851-0.24%53,4001391億1182万+4.28%16.521.45
01/112,9152,9152,8492,858-1.35%78,8001394億5338万+4.8%16.571.45
01/102,9232,9382,8822,897-0.89%101,7001413億5635万+6.47%16.791.47
01/062,8592,9332,8502,923+2.06%101,6001426億2499万+7.58%16.941.48
01/052,8082,8702,7962,864+2.73%78,8001397億4614万+5.72%16.61.45
01/042,7252,8092,7252,788+2.05%89,6001360億3780万+3.07%16.161.42
2016
12/302,6862,7332,6812,732+0.77%54,8001333億533万+1.04%15.831.39
12/292,7412,7412,6912,711-1.42%53,2001322億8065万+0.3%15.711.38
12/282,6972,7502,6922,750+1.07%39,4001341億8362万+1.74%15.941.4
12/272,7162,7402,7082,721-0.44%31,7001327億6859万+0.74%15.771.38
12/262,7002,7462,6972,733+1.22%51,8001333億5412万+1.18%15.841.39
12/222,7092,7112,6862,700-0.15%50,0001317億4392万+0.04%15.651.37
12/212,7502,7502,7012,704-1.39%63,9001319億3910万+0.22%15.671.37
12/202,7222,7492,7072,742+0.66%39,0001337億9327万+1.78%15.891.39
12/192,7012,7352,7012,724+0.29%39,9001329億1498万+1.26%15.791.38
12/162,7042,7272,6992,716+0.44%57,5001325億2462万+1.15%15.741.38
12/152,7112,7322,6952,704-0.73%48,6001319億3910万+0.82%15.671.37
12/142,7252,7432,7002,724+0.37%49,8001329億1498万+1.91%15.791.38
12/132,6712,7162,6592,714+1.8%47,0001324億2704万+1.69%15.731.38
12/122,6282,6722,6082,666+1.99%69,0001300億8492万+0.04%15.451.35
12/092,5542,6242,5542,614+0.5%125,0001275億4763万-1.8%15.151.33
12/082,6812,6812,5922,601-2.03%119,2001269億1331万-2.36%15.081.32
12/072,6572,6642,6322,655+1.37%59,6001295億4819万-0.52%15.391.35
12/062,6762,6762,6052,619-0.87%52,1001277億9160万-1.91%15.181.33
12/052,6492,6542,6162,642-0.9%72,4001289億1386万-1.2%15.311.34
12/022,7102,7292,6442,666-2.17%124,6001300億8492万-0.41%15.451.35
12/012,8062,8112,7132,725-2.01%114,0001329億6377万+1.68%15.791.38
11/302,7282,7812,7272,781+1.72%100,1001356億9624万+3.77%16.121.41
11/292,7312,7452,7132,734-0.8%53,5001334億292万+2.05%15.851.39
11/282,7452,7652,7302,756-0.11%46,7001344億7639万+2.91%15.971.4
11/252,7302,7612,7172,759+1.21%80,3001346億2277万+2.99%15.991.4
11/242,7342,7502,7152,726+0.96%51,2001330億1256万+1.79%15.81.38
11/222,6842,7002,6562,700+0.3%83,7001317億4392万+0.82%15.651.37
11/212,7522,7522,6812,692-1.07%69,4001313億5357万+0.49%15.61.37
11/182,7412,7412,6752,721+1.53%121,9001327億6859万+1.53%15.771.38
11/172,6742,6992,6432,680+0.07%99,7001307億6804万0%15.531.36
11/162,6492,6792,6262,678+2.45%120,4001306億7045万-0.07%15.521.36
11/152,6382,6402,6042,614-0.98%51,3001275億4763万-2.54%15.151.33
11/142,6222,6402,5992,640+1.58%57,3001288億1628万-1.68%15.31.34
11/112,6392,6472,5882,599-1.25%76,4001268億1572万-3.31%15.061.32
11/102,6402,6402,5902,632+5.83%78,9001284億2592万-2.27%15.261.34
11/092,6362,6422,4552,487-5.18%126,6001213億5079万-7.75%14.411.26
11/082,6242,6402,6172,623+0.08%43,7001279億8678万-3%15.21.33
11/072,6022,6312,5952,621+1.83%67,1001278億8919万-3.14%15.191.33
11/042,6232,6232,5472,574-3.6%92,2001255億9587万-4.95%14.921.31