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
03/311,9591,9721,9351,935-0.57%1,413,6005012億6741万-5.52%-1.28
03/301,9541,9671,9411,946-0.31%1,530,0005041億1699万-5.21%-1.28
03/291,9731,9801,9441,952-1.06%1,302,1005056億7131万-5.15%-1.29
03/281,9811,9861,9651,973+1.08%1,391,5005111億1142万-4.32%-1.3
03/271,9721,9731,9381,952-1.61%1,471,1005056億7131万-5.52%-1.29
03/241,9891,9961,9771,984-0.25%1,158,4005139億6101万-4.06%-1.31
03/231,9801,9971,9741,989+0.1%1,375,3005152億5627万-3.87%-1.31
03/222,0182,0311,9851,987-4.24%1,995,0005147億3816万-4.06%-1.31
03/212,0742,0902,0702,075-0.38%1,381,5005375億3482万+0.14%-1.37
03/172,1022,1112,0812,083-1.51%1,613,3005396億725万+0.63%-1.38
03/162,1132,1352,1102,115-0.42%1,160,1005478億9694万+2.27%-1.4
03/152,1352,1372,1162,124-1.12%1,072,6005502億2842万+3.11%-1.4
03/142,1582,1722,1392,148-0.19%1,336,6005564億4569万+4.83%-1.42
03/132,1622,1832,1442,152-0.23%1,752,2005574億8190万+5.54%-1.42
03/102,1532,1622,1442,157+1.03%2,353,5005587億7716万+6.26%-1.42
03/092,1212,1382,1122,135+2.45%1,798,3005530億7800万+5.75%-1.41
03/082,0802,0852,0652,084-0.1%1,220,7005398億6630万+3.68%-1.38
03/072,0802,0962,0662,086+0.24%1,424,9005403億8440万+4.04%-1.38
03/062,0622,0832,0462,081+0.77%1,074,0005390億8914万+4%-1.37
03/032,0672,0742,0542,065-0.86%1,410,4005349億4429万+3.41%-1.36
03/022,0582,1012,0532,083+2.86%2,576,1005396億725万+4.36%-1.38
03/012,0262,0522,0092,025+0.4%1,493,9005245億8218万+1.55%-1.34
02/282,0332,0502,0162,017+0.1%1,148,1005225億975万+1.05%-1.33
02/272,0112,0261,9972,015-0.74%1,040,9005219億9165万+0.8%-1.33
02/242,0392,0522,0252,030-1.22%857,8005258億7744万+1.45%-1.34
02/232,0802,0802,0492,055-1.06%741,7005323億5376万+2.54%-1.36
02/222,0882,0902,0732,077+0.53%1,211,0005380億5293万+3.59%-1.37
02/212,0382,0792,0332,066+0.63%1,111,7005352億335万+3.09%-1.36
02/202,0342,0622,0292,053+1.84%1,357,3005318億3566万+2.45%-1.36
02/172,0102,0221,9982,016+0.35%1,706,8005222億5070万+0.55%-1.33
02/162,0002,0191,9922,009-0.89%1,327,5005204億3733万+0.05%-1.33
02/152,0422,0472,0222,027+0.75%905,4005251億28万+0.8%-1.34
02/142,0302,0592,0112,012-1.18%1,410,9005212億1449万-0.1%-1.33
02/132,0422,0542,0302,036+0.74%1,580,6005274億3176万+0.89%-1.34
02/101,9942,0321,9742,021+5.59%2,711,4005235億4596万-0.1%-1.33
02/091,8501,9581,8401,914+2.3%3,581,0004958億2730万-5.67%-1.26
02/081,8881,8891,8661,871-1.42%1,292,6004846億8803万-8.24%-1.24
02/071,9061,9061,8931,898-0.99%1,011,5004916億8245万-7.37%-1.25
02/061,9311,9441,8981,917+1.32%1,296,3004966億446万-6.9%-1.27
02/031,9201,9301,8801,892-0.79%2,160,9004901億2814万-8.51%-1.25
02/021,9501,9521,9021,907-2.85%1,512,6004940億1393万-8.18%-1.26
02/011,9271,9651,9261,9630%1,836,8005085億2089万-5.9%-1.3
01/311,9801,9961,9581,963-1.85%1,573,2005085億2089万-6.17%-1.3
01/302,0002,0111,9882,000-2.01%1,630,8005181億585万-4.76%-1.32
01/272,0452,0582,0322,041+0.89%1,713,8005287億2702万-3.13%-1.35
01/262,0852,0892,0152,023-3.16%3,206,7005240億6407万-4.26%-1.34
01/252,1112,1312,0772,089+0.48%979,9005411億6156万-1.51%-1.38
01/242,0592,1032,0582,079+0.48%1,565,5005385億7103万-2.03%-1.37
01/232,0982,0982,0642,069-1.66%1,521,1005359億8051万-2.64%-1.37
01/202,0902,1122,0872,104+0.72%1,010,3005450億4736万-1.13%-1.39
01/192,0552,0962,0432,089+2.3%1,419,7005411億6156万-1.97%-1.38
01/182,0472,0572,0262,042-0.58%1,713,7005289億8608万-4.31%-1.35
01/172,0762,0792,0482,054-1.3%1,001,4005320億9471万-3.93%-1.36
01/162,0822,0892,0662,081-0.53%1,093,5005390億8914万-2.67%-1.37
01/132,0762,0982,0622,092+0.14%1,264,6005419億3872万-2.2%-1.38
01/122,0922,1022,0752,089-0.81%1,203,2005411億6156万-2.25%-1.38
01/112,1032,1142,0782,106-0.33%1,692,1005455億6546万-1.36%-1.39
01/102,1532,1552,1072,113-2.18%1,678,5005473億7883万-0.94%-1.39
01/062,1512,1632,1362,160-0.18%1,251,1005595億5432万+1.69%-1.43
01/052,1742,1802,1392,164-0.37%1,641,8005605億9053万+2.32%-1.43
01/042,1102,1742,1102,172+2.26%1,886,5005626億6296万+3.04%-1.43
2016
12/302,1132,1292,0902,124-0.65%1,579,8005502億2842万+1.14%-1.4
12/292,1352,1652,1302,138-0.05%1,465,5005538億5516万+2.1%-1.41
12/282,1312,1412,1252,139+0.94%1,124,8005541億1421万+2.49%-1.41
12/272,1162,1352,1062,119-0.38%999,2005489億3315万+1.88%-1.4
12/262,1302,1392,1182,1270%1,182,6005510億557万+2.65%-1.4
12/222,1282,1442,1032,127-1.25%1,634,5005510億557万+3.1%-1.4
12/212,1882,1882,1462,154-1.19%1,443,7005580億+4.87%-1.42
12/202,1762,1882,1662,180-0.73%1,866,1005647億3538万+6.71%-1.44
12/192,2062,2142,1902,196-0.45%1,652,3005688億8023万+8.12%-1.45
12/162,1732,2342,1632,206+3.28%3,018,6005714億7076万+9.37%-1.46
12/152,1472,1562,1262,136-0.51%1,587,3005533億3705万+6.64%-1.41
12/142,1702,1732,1392,147-0.05%1,908,8005561億8663万+8.16%-1.42
12/132,1382,1482,0932,148-1.15%2,095,0005564億4569万+9.04%-1.42
12/122,2222,2402,1442,173+0.05%2,942,1005629億2201万+11.15%-1.43
12/092,1802,1802,1462,172+1.45%3,207,2005626億6296万+12.19%-1.43
12/082,1002,1412,0942,141+4.08%2,540,9005546億3232万+11.39%-1.41
12/072,1132,1242,0562,057-1.67%2,517,9005328億7187万+7.64%-1.36
12/062,0782,1182,0742,092+1.95%2,256,3005419億3872万+9.93%-1.38
12/052,0792,0832,0322,052+0.74%2,727,7005315億7661万+8.28%-1.35
12/022,0202,0382,0062,037-0.15%2,423,7005276億9081万+7.89%-1.34
12/011,9842,0641,9742,040+8.05%4,442,0005284億6797万+8.45%-1.35
11/301,9451,9481,8831,888-3.03%2,247,3004890億9192万+0.69%-1.25
11/292,0102,0301,9441,947-1.67%2,412,9005043億7605万+3.84%-1.29
11/281,9501,9821,9451,980+0.56%1,122,3005129億2479万+5.77%-1.31
11/251,9742,0091,9571,969-0.25%1,803,1005100億7521万+5.41%-1.3
11/241,9901,9931,9731,9740%1,265,2005113億7048万+5.9%-1.3
11/221,9681,9781,9531,974+0.61%1,646,1005113億7048万+6.13%-1.3
11/211,9331,9671,9231,962+1.76%1,909,5005082億6184万+5.77%-1.3
11/181,9471,9471,9201,928+1.1%2,180,9004994億5404万+4.27%-1.27
11/171,8991,9151,8711,907+0.69%1,972,7004940億1393万+3.42%-1.26
11/161,9051,9201,8811,894+1.28%1,688,9004906億4624万+2.82%-1.25
11/151,8841,8991,8581,870-0.74%1,415,2004844億2897万+1.74%-1.23
11/141,8991,9001,8731,884+1.34%1,780,0004880億5571万+2.61%-1.24
11/111,8791,9011,8551,859+0.92%2,775,8004815億7939万+1.47%-1.23
11/101,8501,8641,8141,842+9.45%2,821,0004771億7549万+0.82%-1.22
11/091,7801,7851,6501,683-4.75%2,501,8004359億8607万-7.68%-1.11
11/081,7641,7731,7401,767-1.17%1,957,0004577億4652万-3.23%-1.17
11/071,7441,7901,7231,788+6.37%3,308,6004631億8663万-2.03%-1.18
11/041,8291,8351,6491,681-8.59%4,003,5004354億6797万-7.89%-1.11