株価チャート

2016/10/07～2017/03/31

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
03/311,2441,2441,2441,2440%10052億4470万+1.39%8.420.62
03/301,2531,2531,2441,2440%40052億4470万+1.55%8.420.62
03/291,2751,2751,2441,244-0.96%40052億4470万+1.72%8.420.62
03/281,2241,2731,2241,256+2.61%3,50052億9529万+2.87%8.50.63
03/271,2481,2481,2241,224-0.33%4,90051億6038万+0.41%8.290.61
03/241,2281,2281,2281,228+0.24%20051億7724万+0.82%8.310.61
03/231,2251,2251,2251,2250%10051億6460万+0.66%8.290.61
03/221,2271,2271,2251,225-0.16%4,40051億6460万+0.74%8.290.61
03/211,2251,2271,2251,227+1.07%40051億7303万+0.99%8.310.61
03/171,2141,2141,2141,2140%20051億1822万+0.08%8.220.6
03/161,2141,2141,2141,214-1.06%10051億1822万+0.17%8.220.6
03/151,2231,2271,2231,227+0.33%6,30051億7303万+1.32%8.310.61
03/141,1801,2231,1771,2230%2,10051億5616万+1.16%8.280.61
03/131,2231,2231,2231,2230%60051億5616万+1.24%8.280.61
03/101,2141,2231,2141,223+0.74%20051億5616万+1.41%8.280.61
03/091,2141,2141,2131,2140%60051億1822万+0.75%8.220.6
03/081,2441,2441,2101,214-2.33%2,80051億1822万+0.83%8.220.6
03/071,2431,2431,2431,2430%20052億4048万+3.33%8.420.62
03/061,2431,2431,2431,2430%10052億4048万+3.58%8.420.62
03/031,2501,2501,2431,2430%1,10052億4048万+3.76%8.420.62
03/021,2331,2441,2331,243+1.89%80052億4048万+4.02%8.420.62
03/011,2001,2201,2001,220+1.67%50051億4352万+2.26%8.260.61
02/281,1961,2001,1961,200-0.41%1,30050億5920万+0.59%8.130.6
02/271,2011,2051,2011,205+0.42%20050億8028万+1.01%8.160.6
02/241,2001,2001,2001,2000%10050億5920万+0.59%8.130.6
02/231,2131,2131,2001,200-0.08%2,30050億5920万+0.59%8.130.6
02/221,2011,2011,2011,2010%20050億6341万+0.76%8.130.6
02/211,2011,2011,2011,201+0.42%10050億6341万+0.84%8.130.6
02/201,2001,2001,1961,196-0.58%1,70050億4233万+0.5%8.10.6
02/171,2001,2031,2001,203+0.25%30050億7184万+1.18%8.150.6
02/151,1971,2001,1971,200+0.25%50050億5920万+1.01%8.130.6
02/141,2011,2011,1971,197-0.25%1,20050億4655万+0.84%8.10.6
02/131,1811,2001,1801,200+0.84%90050億5920万+1.35%8.130.6
02/091,1901,1901,1901,190+0.85%10050億1704万+0.68%8.060.59
02/071,1911,1911,1801,1800%40049億7488万0%7.990.59
02/061,1801,1801,1801,180-0.42%90049億7488万+0.08%7.990.59
02/031,1901,1901,1731,185-0.42%3,20049億9596万+0.68%8.020.59
02/021,1901,1901,1901,1900%10050億1704万+1.28%8.060.59
02/011,1891,1901,1851,1900%1,30050億1704万+1.45%8.060.59
01/311,1851,1901,1851,190+0.42%1,70050億1704万+1.62%8.060.59
01/301,1851,1851,1851,1850%10049億9596万+1.46%8.020.59
01/271,1811,1851,1811,185+0.34%50049億9596万+1.63%8.020.59
01/261,1901,1901,1811,1810%50049億7909万+1.55%80.59
01/191,1701,1811,1701,181+0.94%20049億7909万+1.72%80.59
01/181,2021,2041,1701,170-2.74%4,30049億3272万+0.86%7.920.58
01/171,2021,2051,2021,203+0.08%1,10050億7184万+3.89%8.150.6
01/161,2021,2021,2021,2020%10050億6763万+4.16%8.140.6
01/131,2021,2021,2021,202+0.08%20050億6763万+4.43%8.140.6
01/121,2011,2011,2011,201-0.08%10050億6341万+4.62%8.130.6
01/111,1901,2021,1901,202+1.01%40050億6763万+5.07%8.140.6
01/061,1811,1901,1811,190+0.76%30050億1704万+4.39%8.060.59
01/051,1701,1811,1561,181+0.68%1,90049億7909万+3.96%80.59
01/041,1711,1731,1411,173-0.09%60049億4536万+3.53%7.940.58
2016
12/301,1451,1751,1411,174-0.25%60049億4958万+3.89%7.950.58
12/291,1771,1771,1771,177+1.82%10049億6223万+4.44%7.970.59
12/281,1441,1561,1441,156+1.05%70048億7369万+2.94%7.830.58
12/271,1341,1441,1341,1440%20048億2310万+2.14%7.750.57
12/261,1431,1441,1431,144+0.09%1,20048億2310万+2.33%7.750.57
12/211,1121,1441,0821,143+0.09%3,80048億1888万+2.42%7.740.57
12/191,1451,1451,1421,142-0.26%6,10048億1467万+2.51%7.730.57
12/161,1381,1451,1341,145+0.97%90048億2732万+2.97%7.750.57
12/151,1441,1451,1341,1340%1,90047億8094万+2.16%7.680.56
12/141,1451,1451,1341,134-0.96%4,60047億8094万+2.25%7.680.56
12/131,1041,1451,1041,145+3.9%2,90048億2732万+3.43%7.750.57
12/121,1291,1291,1021,102-2.39%40046億4603万-0.27%7.460.55
12/081,1301,1301,1291,129-0.09%30047億5986万+2.26%7.640.56
12/061,1091,1301,1091,130-0.18%40047億6408万+2.54%7.650.56
12/051,1251,1331,1251,132-0.09%1,00047億7251万+3%7.660.56
12/021,1331,1331,1331,133+0.98%30047億7672万+3.38%7.670.56
12/011,1291,1351,1191,122+0.27%4,80047億3035万+2.65%7.60.56
11/301,1251,1291,1071,119-0.53%40047億1770万+2.66%7.580.56
11/291,1251,1251,1241,125-0.44%1,80047億4300万+3.59%7.620.56
11/281,1141,1351,1141,130+4.24%40047億6408万+4.44%7.650.56
11/251,0841,0841,0841,084-2.34%50045億7014万+0.65%7.340.54
11/241,1011,1111,1011,110+1.19%60046億7976万+3.45%7.520.55
11/221,0971,0971,0971,097+0.18%20046億2495万+2.43%7.430.55
11/171,0951,0951,0951,0950%30046億1652万+2.34%7.410.55
11/151,0951,0951,0951,095-0.45%1,00046億1652万+2.34%7.410.55
11/141,0951,1001,0951,100+1.66%4,30046億3760万+2.8%7.450.55
11/111,0961,0961,0821,0820%1,30045億6171万+1.22%7.330.54
11/101,0821,0821,0821,082-0.92%20045億6171万+1.31%7.330.54
11/091,0651,0951,0621,092-0.27%1,50046億387万+2.54%7.390.54
11/081,0981,0981,0951,095-0.27%1,20046億1652万+3.01%7.410.55
11/071,0981,0981,0951,0980%1,10046億2916万+3.68%7.430.55
11/041,0991,0991,0231,098+0.18%90046億2916万+4.08%7.430.55
11/021,0981,0981,0961,096-0.27%20046億2073万+4.18%7.420.55
11/011,0901,0991,0901,099+0.83%1,40046億3338万+4.77%7.440.55
10/311,0841,0931,0841,090+0.65%30045億9544万+4.21%7.380.54
10/281,0831,0841,0831,083+0.93%50045億6592万+3.84%7.330.54
10/271,0791,0791,0731,073-0.46%50045億2376万+3.07%7.270.53
10/261,0781,0781,0781,078+0.84%10045億4484万+3.65%7.30.54
10/251,0691,0691,0691,069+0.94%10045億690万+2.99%7.240.53
10/241,0601,0601,0521,059+0.86%1,80044億6474万+2.42%7.170.53
10/211,0501,0501,0501,050+0.96%10044億2680万+1.94%7.110.52
10/201,0401,0401,0401,040+0.97%10043億8464万+1.27%7.040.52
10/191,0251,0301,0251,030+1.48%30043億4248万+0.59%6.970.51
10/181,0151,0151,0151,015+1%10042億7924万-0.59%6.870.51
10/141,0051,0051,0051,005+0.3%10042億3708万-1.47%6.80.5
10/129901,0039901,002-4.57%5,40042億2443万-1.67%6.780.5
10/071,0511,0511,0501,050-1.41%30044億2680万+3.04%7.110.52