株価チャート

2016/10/31～2017/03/31

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
03/311,2821,2991,2821,290+3.2%2,900129億1290万+2.14%5.750.54
03/301,2421,2521,2301,250-0.16%12,300125億1250万-0.95%5.580.52
03/291,2231,2521,2231,252-1.73%200125億3252万-0.71%5.580.52
03/281,2801,2801,2741,274+1.68%300127億5274万+1.03%5.680.53
03/271,2821,2821,2531,253+0.64%2,200125億4253万-0.56%5.590.52
03/241,2421,2491,2421,245+0.24%600124億6245万-1.11%5.550.52
03/231,2421,2421,2421,242-0.64%500124億3242万-1.27%5.540.52
03/221,2451,2501,2451,2500%1,800125億1250万-0.64%5.580.52
03/211,2501,2501,2471,250-0.48%5,800125億1250万-0.48%5.580.52
03/171,2551,2761,2551,256+0.24%9,300125億7256万0%5.60.52
03/161,2551,2601,2531,253+0.24%5,400125億4253万-0.16%5.590.52
03/151,2701,2701,2501,250-1.19%4,500125億1250万-0.32%5.580.52
03/141,2601,2651,2601,265-0.08%300126億6265万+0.96%5.640.53
03/131,2701,2701,2661,266-0.31%200126億7266万+1.2%5.650.53
03/101,2801,2811,2701,270-0.78%3,300127億1270万+1.6%5.660.53
03/091,2801,2801,2801,2800%2,000128億1280万+2.48%5.710.53
03/081,2771,2861,2771,280+0.23%1,000128億1280万+2.65%5.710.53
03/071,2761,2771,2761,277+0.16%1,700127億8277万+2.57%5.70.53
03/061,2751,2811,2751,2750%3,000127億6275万+2.57%5.690.53
03/031,2751,2761,2701,275+0.39%5,100127億6275万+2.74%5.690.53
03/021,2681,2701,2641,270+0.24%3,700127億1270万+2.5%5.660.53
03/011,2601,2671,2601,267+0.16%200126億8267万+2.51%5.650.53
02/281,2651,2651,2651,265+0.72%2,200126億6265万+2.51%5.640.53
02/271,2701,2701,2561,256-1.1%1,800125億7256万+1.95%5.60.52
02/241,2511,2701,2511,270+1.6%3,600127億1270万+3.25%5.660.53
02/231,2481,2511,2481,250+0.48%1,400125億1250万+1.87%5.580.52
02/221,2441,2441,2441,2440%1,000124億5244万+1.63%5.550.52
02/211,2401,2481,2401,244+0.32%1,600124億5244万+1.72%5.550.52
02/201,2361,2401,2321,240+0.81%1,800124億1240万+1.47%5.530.52
02/171,2481,2481,2301,2300%400123億1230万+0.65%5.490.51
02/161,2301,2301,2301,2300%300123億1230万+0.65%5.490.51
02/151,2301,2301,2301,230+0.99%100123億1230万+0.65%5.490.51
02/141,2271,2451,2181,218-0.81%2,600121億9218万-0.41%5.430.51
02/131,2411,2411,2281,228-0.97%2,600122億9228万+0.41%5.480.51
02/101,2321,2401,2321,240+0.65%1,500124億1240万+1.39%5.530.52
02/091,2321,2321,2321,232+1.4%400123億3232万+0.82%5.490.51
02/081,2201,2201,2151,215-0.41%1,300121億6215万-0.57%5.420.51
02/071,2381,2381,2151,220-1.77%2,300122億1220万-0.33%5.440.51
02/061,2451,2451,2421,2420%2,700124億3242万+1.31%5.540.52
02/031,2351,2421,2351,242-0.08%400124億3242万+1.31%5.540.52
02/021,2301,2501,2301,243+1.06%2,300124億4243万+1.39%5.540.52
02/011,2491,2491,2301,230+0.33%500123億1230万+0.33%5.490.51
01/311,2251,2261,2251,226+0.08%400122億7226万-0.08%5.470.51
01/301,2251,2251,2251,225+1.16%100122億6225万-0.24%5.460.51
01/271,2101,2111,2101,211-0.08%200121億2211万-1.46%5.40.5
01/261,2471,2471,2121,212+0.08%3,400121億3212万-1.54%5.410.5
01/251,2061,2151,2061,211+0.41%1,000121億2211万-1.7%5.40.5
01/231,2061,2101,2061,2060%700120億7206万-2.19%5.380.5
01/201,2061,2061,2061,206+1.34%200120億7206万-2.27%5.380.5
01/181,1901,1901,1901,1900%200119億1190万-3.72%5.310.5
01/171,2011,2011,1831,190-1.57%1,200119億1190万-3.8%5.310.5
01/161,2201,2201,2091,209-0.9%2,300121億209万-2.34%5.390.5
01/131,2311,2361,2201,220-1.37%500122億1220万-1.29%5.440.51
01/111,2501,2501,2371,2370%400123億8237万+0.32%5.520.51
01/101,2401,2481,2371,2370%4,800123億8237万+0.65%5.520.51
01/061,2641,2641,2371,237-0.4%300123億8237万+0.98%5.520.51
01/051,2251,2441,2251,242+1.89%1,700124億3242万+1.8%5.540.52
01/041,2651,2651,2191,219-1.69%2,100122億219万+0.25%5.440.51
2016
12/301,2401,2401,2401,240+2.48%200124億1240万+2.39%5.530.52
12/291,2001,2131,2001,210-1.47%900121億1210万+0.5%5.40.5
12/281,2901,2901,2281,228-3.15%1,100122億9228万+2.42%5.480.51
12/271,2751,2801,2681,2680%3,300126億9268万+6.38%5.660.53
12/261,2901,2901,2421,268+1.2%3,000126億9268万+7.19%5.660.53
12/221,2351,2551,2351,253+1.54%2,200125億4253万+6.73%5.590.52
12/211,2341,2341,2341,234-0.88%800123億5234万+5.83%5.50.51
12/201,2431,2451,2401,245+0.4%3,000124億6245万+7.42%5.550.52
12/191,2501,2571,2401,240-1.43%1,600124億1240万+7.83%5.530.52
12/161,2601,2601,2581,258+0.24%500125億9258万+10.06%5.610.52
12/151,2481,2551,2481,255+0.56%900125億6255万+10.57%5.60.52
12/141,2431,2481,2261,248+0.4%4,600124億9248万+10.54%5.570.52
12/131,2431,2431,2301,2430%1,200124億4243万+10.78%5.540.52
12/121,2381,2451,2381,243+0.4%7,000124億4243万+11.48%5.540.52
12/091,2381,2381,2121,238+0.08%1,000123億9238万+11.73%5.520.52
12/081,2301,2371,2121,237+0.57%3,100123億8237万+12.25%5.520.51
12/071,2251,2301,2001,230+2.07%3,500123億1230万+12.12%5.490.51
12/061,2271,2361,1981,205+3.08%9,600120億6205万+10.45%5.370.5
12/051,1401,1691,1401,169+2.54%3,400117億169万+7.54%5.210.49
12/021,1401,1411,1401,1400%5,300114億1140万+5.17%5.080.47
12/011,1461,1461,1301,140+0.88%2,100114億1140万+5.46%5.080.47
11/301,1061,1401,1061,130+1.8%1,500113億1130万+4.73%5.040.47
11/291,1451,1451,1101,110-3.06%2,500111億1110万+3.16%4.950.46
11/281,0941,1451,0881,145+5.43%1,800114億6145万+6.51%5.110.48
11/251,0861,0911,0861,0860%3,300108億7086万+1.31%4.840.45
11/241,0881,0901,0861,086+0.09%3,300108億7086万+1.31%4.840.45
11/221,0791,0881,0791,085+3.33%6,600108億6085万+1.31%4.840.45
11/211,0311,0501,0311,050+0.29%3,900105億1050万-1.87%4.680.44
11/181,0471,0601,0471,047+0.29%3,500104億8047万-2.15%4.670.44
11/171,0441,0461,0441,0440%2,300104億5044万-2.43%4.660.43
11/161,0461,0461,0251,044-0.29%3,200104億5044万-2.43%4.660.43
11/151,0371,0471,0371,047+0.96%2,900104億8047万-2.15%4.670.44
11/141,0631,0631,0211,037-2.45%4,700103億8037万-2.99%4.630.43
11/111,0631,0691,0631,063+0.09%500106億4063万-0.47%4.740.44
11/101,0871,0881,0321,062-2.3%4,300106億3062万-0.38%4.740.44
11/091,0901,0901,0681,087-0.18%2,400108億8087万+2.16%4.850.45
11/081,0891,0891,0891,089+2.25%200109億89万+2.54%4.860.45
11/071,0651,0651,0511,065-0.37%1,200106億6065万+0.47%4.750.44
11/041,0701,0701,0211,069-2.11%2,200107億69万+1.04%4.770.45
11/021,0921,0921,0921,092-0.09%800109億3092万+3.31%4.870.45
11/011,0961,0961,0931,0930%700109億4093万+3.7%4.870.46
10/311,0931,0931,0931,0930%600109億4093万+4%4.870.46