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
03/312,6352,6402,5492,549-2.78%466,8001456億8752万-3.04%42.310.33
03/302,6382,6522,6102,622+0.34%359,3001498億5982万-0.57%43.520.34
03/292,6112,6392,5952,613+1.63%337,1001493億4542万-1.02%43.370.34
03/282,5442,5982,5442,571+1.82%377,0001469億4492万-2.76%42.680.34
03/272,5442,5572,5212,525-1.33%302,5001443億1580万-4.68%41.910.33
03/242,5592,5892,5412,559-0.51%265,2001462億5907万-3.69%42.480.33
03/232,5252,5792,5202,572+1.42%364,1001470億208万-3.49%42.690.34
03/222,5422,5552,5302,536-1.97%290,2001449億4451万-5.16%42.10.33
03/212,5862,5932,5752,587-0.19%269,4001478億5940万-3.54%42.940.34
03/172,5932,6072,5802,592-0.92%366,0001481億4517万-3.54%43.030.34
03/162,6122,6322,5962,616+0.77%382,8001495億1689万-2.71%43.420.34
03/152,6252,6252,5912,596-2.19%328,6001483億7379万-3.35%43.090.34
03/142,6582,6772,6442,654+0.95%332,3001516億8877万-0.97%44.060.35
03/132,6332,6472,6202,629-1.24%207,9001502億5990万-1.61%43.640.34
03/102,6882,6902,6402,662+0.49%239,4001521億4601万-0.15%44.190.35
03/092,6332,6732,6072,649-1.12%410,9001514億300万-0.34%43.970.35
03/082,6952,7082,6662,679-0.59%277,0001531億1764万+1.09%44.470.35
03/072,6622,7052,6622,695+1.2%311,3001540億3212万+1.89%44.740.35
03/062,6512,6712,6452,663+0.57%363,7001522億316万+0.91%44.20.35
03/032,6892,6932,6412,648-2.72%374,4001513億4584万+0.46%43.960.35
03/022,7212,7332,7112,722+0.63%229,1001555億7530万+3.3%45.180.36
03/012,7062,7292,6842,705-0.18%282,5001546億366万+2.97%44.90.35
02/282,7112,7522,7012,710+1.57%326,1001548億8944万+3.4%44.990.35
02/272,6642,6922,6412,668-1.69%240,5001524億8894万+2.07%44.290.35
02/242,7222,7482,7122,714-0.51%227,3001551億1806万+4.02%45.050.35
02/232,7222,7392,6812,728+0.96%254,3001559億1822万+4.76%45.280.36
02/222,7412,7422,6902,702-0.59%277,8001544億3220万+4.04%44.850.35
02/212,7352,7542,6972,718+0.48%201,9001553億4668万+4.86%45.120.36
02/202,6792,7162,6582,705-0.15%224,6001546億366万+4.68%44.90.35
02/172,7482,7492,7032,709-2.41%187,1001548億3228万+5.08%44.970.35
02/162,7802,7842,7442,776-0.25%261,8001586億6165万+7.81%46.080.36
02/152,7722,7932,7302,783+1.76%475,0001590億6174万+8.37%46.20.36
02/142,7442,7772,7272,735+0.51%536,1001563億1831万+6.79%45.40.36
02/132,6752,7652,6752,721+3.5%520,6001555億1814万+6.5%45.170.36
02/102,5692,6432,5572,629+3.59%494,1001502億5990万+3.06%43.640.34
02/092,5042,5752,5002,538+3%543,3001450億5882万-0.55%42.130.33
02/082,4182,5232,3892,464+0.65%596,3001408億2936万-3.64%40.90.32
02/072,4522,4782,4332,448-0.89%360,2001399億1489万-4.45%40.640.32
02/062,4992,5002,4602,4700%328,7001411億7229万-3.89%410.32
02/032,4592,4972,4402,470+0.41%305,2001411億7229万-4.19%410.32
02/022,5402,5562,4512,460-3.57%633,6001406億74万-4.84%40.840.32
02/012,5302,5552,4792,551+0.51%480,9001458億183万-1.58%42.350.33
01/312,5452,5632,5302,538-2.2%344,1001450億5882万-2.23%42.130.33
01/302,5802,6042,5642,595-0.46%294,6001483億1664万-0.23%43.080.34
01/272,5902,6462,5872,607+3.04%385,8001490億250万+0.12%43.280.34
01/262,5902,5942,5072,530-1.06%496,5001446億158万-3.03%420.33
01/252,5562,5992,5462,557+0.67%192,8001461億4476万-2.37%42.450.33
01/242,5332,5552,5232,540-0.04%400,7001451億7313万-3.31%42.160.33
01/232,5602,5632,5262,541-1.63%205,0001452億3028万-3.71%42.180.33
01/202,5712,6102,5712,583+0.9%221,5001476億3078万-2.64%42.880.34
01/192,5732,5732,5242,560-0.81%299,6001463億1622万-3.94%42.50.33
01/182,5102,5872,5102,581+2.83%205,2001475億1647万-3.48%42.840.34
01/172,5602,5672,5102,510-1.95%249,6001434億5848万-6.24%41.670.33
01/162,6452,6512,5542,560-2.81%255,6001463億1622万-4.55%42.50.33
01/132,5782,6422,5732,634+1.5%307,1001505億4567万-1.94%43.720.34
01/122,6042,6252,5752,595-0.04%342,3001483億1664万-3.35%43.080.34
01/112,5502,6002,5272,596+0.39%408,0001483億7379万-3.42%43.090.34
01/102,6082,6212,5772,586-1.75%341,0001478億225万-3.83%42.930.34
01/062,6072,6352,6022,632-0.49%263,1001504億3137万-1.72%43.690.34
01/052,6602,6652,6132,645-1.01%367,7001511億7438万-0.9%43.910.35
01/042,6292,7282,6292,672+2.81%532,8001527億1756万+0.41%44.350.35
2016
12/302,6012,6172,5952,599-1.63%275,0001485億4526万-2.07%43.140.34
12/292,6382,6502,6102,642-0.83%272,6001510億291万-0.26%43.860.35
12/282,6682,6962,6612,664+0.99%196,5001522億6032万+0.83%44.220.35
12/272,6362,6752,6302,638+0.08%229,8001507億7429万+0.27%43.790.34
12/262,6692,6932,6332,636-1.05%303,0001506億5998万+0.65%43.760.34
12/222,6672,6792,6382,664+0.04%306,3001522億6032万+2.19%44.220.35
12/212,6522,7102,6502,663-0.04%388,3001522億316万+2.7%44.20.35
12/202,7022,7032,6332,664-2.45%513,5001522億6032万+3.34%44.220.35
12/192,7482,7522,7162,731-1.48%419,1001560億8969万+6.64%45.330.36
12/162,7642,7862,7402,772+0.25%421,2001584億3303万+9.18%46.010.36
12/152,8102,8142,7592,765-2.57%501,9001580億3295万+9.9%45.90.36
12/142,8402,8702,8212,838-1.77%624,2001622億525万+14.11%47.110.37
12/132,8442,8902,8222,889-0.17%607,0001651億2014万+17.39%47.960.38
12/122,9363,0402,8482,894+3.76%1,181,7001654億592万+18.95%48.040.38
12/092,6872,8052,6862,789+5.36%787,3001594億467万+15.97%46.30.36
12/082,6472,6662,6252,647+0.11%391,2001512億8869万+11.08%43.940.35
12/072,6502,6682,6072,644+0.08%435,2001511億1722万+11.66%43.890.35
12/062,6582,6842,6272,642+0.72%419,2001510億291万+12.19%43.860.35
12/052,6312,6492,6102,623-1.72%371,0001499億1697万+11.9%43.540.34
12/022,6532,6982,6292,669+2.22%899,3001525億4609万+14.4%44.30.35
12/012,5712,6612,5412,611+12.2%1,527,0001492億3112万+12.59%43.340.34
11/302,3712,3922,3252,327-3.28%592,8001329億9916万+0.82%38.630.3
11/292,4212,4252,3902,406-1.35%440,0001375億1439万+4.16%39.940.31
11/282,4422,4462,3932,439-2.01%451,1001394億49万+5.58%40.490.32
11/252,4802,5102,4702,489+0.28%371,7001422億5823万+7.75%41.320.33
11/242,4702,5182,4602,482+1.02%556,9001418億5815万+7.54%41.20.32
11/222,4382,5042,4322,457+2.46%643,1001404億2928万+6.46%40.790.32
11/212,3432,4002,3402,398+2.96%501,3001370億5715万+3.85%39.810.31
11/182,3452,3602,3252,329-0.17%260,1001331億1347万+0.65%38.660.3
11/172,2932,3362,2712,333+0.04%274,2001333億4209万+0.65%38.730.3
11/162,3542,3662,3182,332+2.28%473,5001332億8493万+0.26%38.710.3
11/152,2672,3112,2322,280+1.51%382,7001303億1288万-2.31%37.850.3
11/142,1792,2562,1772,246+3.17%400,3001283億6962万-4.02%37.280.29
11/112,1892,2192,1662,177-0.5%423,9001244億2594万-7.16%36.140.28
11/102,1402,1952,1262,188+7.47%606,1001250億5464万-6.89%36.320.29
11/092,1752,2181,9962,036-6.86%824,9001163億6712万-13.47%33.80.27
11/082,2262,2322,1842,186-1.04%339,1001249億4034万-7.41%36.290.29
11/072,1922,2222,1812,209+0.82%527,0001262億5490万-6.52%36.670.29
11/042,1872,2132,1802,191-1.7%243,1001252億2611万-7.36%36.370.29