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
03/312,2202,2422,1972,197-0.77%2,527,9001兆2563億-2.92%23.562.03
03/302,2712,2752,2102,214-2.94%1,989,8001兆2661億-2.25%23.752.04
03/292,2612,2892,2522,281+0.48%1,783,3001兆3044億+0.66%24.462.11
03/282,2732,2802,2572,270+0.71%1,645,4001兆2981億+0.13%24.352.1
03/272,2712,2852,2502,254-1.44%1,293,6001兆2889億-0.66%24.172.08
03/242,2502,2942,2382,287+1.46%3,399,9001兆3078億+0.66%24.532.11
03/232,2442,2582,2362,254+0.54%1,377,3001兆2889億-0.84%24.172.08
03/222,2582,2652,2422,242-1.28%1,659,1001兆2821億-1.41%24.052.07
03/212,2792,2832,2652,271-0.48%1,064,7001兆2987億-0.18%24.362.1
03/172,2942,2992,2772,282-0.95%1,557,2001兆3049億+0.26%24.472.11
03/162,2802,3162,2772,304+0.04%1,880,7001兆3175億+1.19%24.712.13
03/152,2862,3042,2782,303+0.88%1,179,3001兆3170億+1.19%24.72.13
03/142,2702,2882,2692,283+0.62%1,209,2001兆3055億+0.35%24.492.11
03/132,2822,2902,2632,269-0.53%1,547,4001兆2975億-0.26%24.342.1
03/102,2562,2812,2482,281+1.88%2,607,9001兆3044億+0.22%24.462.11
03/092,2512,2512,2332,239-0.18%1,381,3001兆2804億-1.67%24.012.07
03/082,2702,2702,2382,243-1.1%1,900,4001兆2826億-1.62%24.062.07
03/072,2532,2732,2532,268+0.27%1,438,1001兆2969億-0.66%24.322.09
03/062,2602,2672,2452,262-0.04%1,222,8001兆2935億-0.83%24.262.09
03/032,2722,2742,2562,263-0.04%1,359,4001兆2941億-0.79%24.272.09
03/022,2972,2972,2572,264-0.31%2,268,3001兆2946億-0.75%24.282.09
03/012,2852,2862,2582,271-0.13%1,940,0001兆2987億-0.35%24.362.1
02/282,2632,2982,2542,274+0.8%2,533,4001兆3004億-0.13%24.392.1
02/272,2502,2712,2462,256+0.04%1,543,3001兆2901億-0.79%24.22.08
02/242,2302,2602,2292,255+0.94%2,055,7001兆2895億-0.75%24.192.08
02/232,2422,2452,2302,234-0.22%2,644,7001兆2775億-1.67%23.962.06
02/222,2922,2932,2322,239-2.69%4,387,5001兆2804億-1.54%24.012.07
02/212,3252,3332,2982,301-0.82%1,766,2001兆3158億+1.19%24.682.12
02/202,3352,3382,3092,320-0.77%1,451,1001兆3267億+2.11%24.882.14
02/172,3022,3382,2622,338+0.82%4,017,8001兆3370億+2.95%25.082.16
02/162,2752,3242,2702,319+2.43%2,286,3001兆3261億+2.11%24.872.14
02/152,2922,2972,2622,264-0.18%1,258,5001兆2946億-0.22%24.282.09
02/142,3052,3142,2672,268-1.73%1,648,2001兆2969億-0.18%24.322.09
02/132,3242,3302,3052,308+0.26%1,538,2001兆3198億+1.45%24.752.13
02/102,3202,3222,2942,302+1.41%1,738,9001兆3164億+1.05%24.692.13
02/092,2852,2902,2632,270-0.83%1,394,3001兆2981億-0.48%24.352.1
02/082,3052,3102,2752,2890%895,5001兆3089億+0.09%24.552.11
02/072,2752,2982,2642,289+0.04%1,291,5001兆3089億0%24.552.11
02/062,3262,3262,2832,288-0.52%2,044,1001兆3084億-0.13%24.542.11
02/032,3172,3362,2972,300-0.78%1,598,8001兆3152億+0.26%24.672.12
02/022,3302,3672,3112,318+0.56%3,276,0001兆3255億+0.91%24.862.14
02/012,2802,3152,2782,305+3.41%3,290,2001兆3181億+0.22%24.722.13
01/312,2322,2502,2252,229-1.2%1,857,6001兆2746億-3.17%23.912.06
01/302,2602,2732,2342,256-0.18%1,644,8001兆2901億-2.25%24.22.08
01/272,2322,2662,2232,260+1.62%1,618,1001兆2924億-2.33%24.242.09
01/262,2122,2372,2022,224+0.54%1,894,0001兆2718億-4.18%23.852.05
01/252,2272,2452,2072,212+0.18%1,842,3001兆2649億-4.98%23.722.04
01/242,2002,2232,2002,208+0.09%1,849,9001兆2626億-5.44%23.682.04
01/232,2522,2532,2052,206-2.56%2,436,0001兆2615億-5.77%23.662.04
01/202,2542,2742,2482,264+0.13%1,418,9001兆2946億-3.54%24.282.09
01/192,2452,2742,2412,261+0.4%1,769,5001兆2929億-3.79%24.252.09
01/182,2652,2652,2312,252+0.09%1,582,8001兆2878億-4.13%24.152.08
01/172,3092,3092,2502,250-2.39%1,615,4001兆2866億-4.17%24.132.08
01/162,3062,3162,2952,305-0.47%1,346,9001兆3181億-1.71%24.722.13
01/132,2942,3292,2872,316+1.05%1,530,2001兆3244億-1.07%24.842.14
01/122,3342,3362,2872,292-1.5%2,365,9001兆3107億-1.93%24.582.12
01/112,3482,3482,3232,327-0.94%2,255,5001兆3307億-0.39%24.962.15
01/102,3712,3882,3492,349-1.14%2,229,0001兆3433億+0.69%25.192.17
01/062,3802,3952,3682,376-0.04%2,137,7001兆3587億+2.06%25.482.19
01/052,4002,4072,3752,377-1.49%1,546,5001兆3593億+2.41%25.492.2
01/042,3772,4142,3722,413+2.51%2,273,4001兆3799億+4.32%25.882.23
2016
12/302,3442,3632,3282,354+0.43%1,725,6001兆3461億+2.13%25.252.17
12/292,3412,3562,3342,344-0.42%1,804,8001兆3404億+2%25.142.16
12/282,3712,3712,3512,354-0.76%1,315,9001兆3461億+2.75%25.252.17
12/272,3772,3932,3682,372-0.59%1,451,6001兆3564億+3.81%25.442.19
12/262,3682,3952,3632,386+1.06%1,892,2001兆3644億+4.88%25.592.2
12/222,3952,3992,3462,361-1.05%2,490,7001兆3501億+4.33%25.322.18
12/212,4262,4292,3792,386-0.87%2,403,9001兆3644億+6.04%25.592.2
12/202,4152,4392,4032,407-0.95%2,716,8001兆3764億+7.7%25.822.22
12/192,4102,4352,4012,430+1.29%2,765,5001兆3896億+9.41%26.062.24
12/162,3962,4102,3852,399+1.05%2,683,8001兆3719億+8.75%25.732.22
12/152,3782,3942,3662,374+0.25%2,583,7001兆3576億+8.15%25.462.19
12/142,3892,4142,3622,368+0.13%3,484,5001兆3541億+8.52%25.42.19
12/132,3352,3792,3352,365+1.28%3,592,5001兆3524億+8.59%25.372.18
12/122,2662,3532,2552,335+4.61%3,801,1001兆3353億+7.26%25.042.16
12/092,2252,2462,2132,232+0.31%3,674,5001兆2763億+2.53%23.942.06
12/082,2102,2332,1782,225+1.6%3,758,7001兆2723億+1.97%23.862.05
12/072,1622,1932,1562,190+0.32%2,475,9001兆2523億+0.18%23.492.02
12/062,2262,2312,1812,183-2.33%4,072,2001兆2483億-0.41%23.412.02
12/052,2602,2802,2272,235-0.8%2,494,5001兆2781億+1.64%23.972.06
12/022,2432,2752,2402,253-0.4%3,779,7001兆2884億+2.27%24.162.08
12/012,2132,2882,2132,262+2.21%4,118,9001兆2935億+2.54%24.262.09
11/302,1922,2192,1882,213+0.5%3,772,3001兆2655億+0.23%23.732.04
11/292,2022,2132,1912,202+0.41%2,429,5001兆2592億-0.41%23.622.03
11/282,2262,2272,1872,193-0.9%2,619,3001兆2540億-0.95%23.522.03
11/252,1622,2142,1612,213+2.36%2,955,4001兆2655億-0.27%23.732.04
11/242,1942,1942,1542,162-0.92%2,816,0001兆2363億-2.66%23.192
11/222,1752,2022,1612,182-0.23%3,569,1001兆2478億-1.93%23.42.01
11/212,1472,1902,1312,187+3.11%3,267,2001兆2506億-1.84%23.462.02
11/182,1052,1272,0822,121+1.43%3,436,3001兆2129億-4.93%22.751.96
11/172,0502,0922,0472,091+3%3,944,5001兆1957億-6.53%22.431.93
11/162,0582,0672,0282,030-0.2%3,814,4001兆1608億-9.58%21.771.87
11/152,0502,0592,0222,034-0.59%2,544,6001兆1631億-9.8%21.821.88
11/142,1002,1012,0392,046-0.34%2,777,6001兆1700億-9.71%21.941.89
11/112,1252,1342,0502,053-3.02%4,418,7001兆1740億-9.76%22.021.9
11/102,1762,1892,1152,117+2.37%3,985,8001兆2106億-7.27%22.711.95
11/092,2122,2322,0202,068-8.29%5,065,6001兆1826億-9.65%22.181.91
11/082,3232,3432,2352,255-3.96%4,049,3001兆2895億-1.83%24.192.08
11/072,3482,3572,3152,348+0.3%1,493,5001兆3427億+2.26%25.182.17
11/042,3402,3492,3212,341-0.34%1,820,8001兆3387億+2.05%25.112.16