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
03/312,4732,5022,4532,463+0.9%2,411,7007939億5396万+3.49%45.0626.09
03/302,4582,4672,4232,441+0.78%2,041,9007868億6220万+2.74%44.6625.86
03/292,3702,4252,3572,422+1.68%1,403,0007807億3751万+1.89%44.3125.66
03/282,3562,3842,3352,382+2.63%1,249,3007678億4341万+0.08%43.5825.24
03/272,3282,3492,2902,321+0.83%1,664,8007481億7992万-2.64%42.4624.59
03/242,2762,3172,2612,302+0.79%1,316,1007420億5522万-3.64%42.1124.39
03/232,2712,3002,2712,284-0.39%1,341,0007362億5288万-4.71%41.7824.2
03/222,3102,3372,2892,293-1.59%1,726,7007391億5405万-4.66%41.9524.29
03/212,3602,3612,3072,330-1.81%2,076,6007510億8109万-3.4%42.6324.68
03/172,3602,3992,3562,373-0.5%2,006,5007649億4224万-1.9%43.4125.14
03/162,4052,4302,3772,385-2.09%3,050,3007688億1047万-1.61%43.6325.27
03/152,4552,4652,4222,436+0.04%1,351,2007852億5044万+0.41%44.5725.81
03/142,4162,4372,3972,435+1.16%933,8007849億2809万+0.33%44.5525.8
03/132,4072,4412,4002,407+0.04%1,230,0007759億222万-0.74%44.0325.5
03/102,3852,4302,3682,406+1.91%1,420,2007755億7987万-0.87%44.0225.49
03/092,3892,4042,3582,3610%1,269,8007610億7401万-2.76%43.1925.01
03/082,3782,3962,3532,361-0.71%1,068,9007610億7401万-2.88%43.1925.01
03/072,3912,4092,3722,378-1%1,019,5007665億5400万-2.42%43.525.19
03/062,4002,4122,3802,402-0.29%970,9007742億9046万-1.03%43.9425.45
03/032,4142,4442,3962,409-0.5%1,119,6007765億4693万-0.29%44.0725.52
03/022,4422,4542,4162,421+0.12%1,197,1007804億1516万+0.62%44.2925.65
03/012,3592,4212,3292,418+2.98%1,211,4007794億4810万+1%44.2425.62
02/282,3462,3752,3382,348+0.09%1,461,7007568億8343万-1.3%42.9624.88
02/272,3442,3722,3342,346-0.89%1,538,7007562億3873万-0.89%42.9224.85
02/242,3622,4222,3482,367-0.71%2,618,8007630億813万+0.59%43.325.08
02/232,4612,4732,3382,384-2.93%2,896,8007684億8812万+1.88%43.6125.26
02/222,4802,4822,4122,456-1.25%1,275,7007916億9749万+5.59%44.9326.02
02/212,4952,5022,4662,4870%741,7008016億9041万+7.76%45.526.35
02/202,4512,5382,4462,487+1.43%1,187,9008016億9041万+8.65%45.526.35
02/172,4732,4812,4392,452-1.84%1,780,9007904億808万+7.97%44.8625.98
02/162,4732,5172,4532,498+0.93%1,257,3008052億3629万+10.78%45.726.46
02/152,5052,5172,4642,475-0.44%1,370,1007978億2219万+10.59%45.2826.22
02/142,5032,5272,4752,486-0.32%1,595,9008013億6806万+12.03%45.4826.34
02/132,4962,5072,4652,4940%891,7008039億4688万+13.21%45.6326.42
02/102,4552,4952,4332,494+1.75%2,296,6008039億4688万+13.99%45.6326.42
02/092,4602,4852,4302,451+0.33%1,904,3007900億8573万+12.9%44.8425.97
02/082,3972,4452,3612,443+1.88%1,383,3007875億691万+13.36%44.6925.88
02/072,4222,4272,3832,398-1.96%1,441,7007730億105万+12.16%43.8725.41
02/062,4502,4512,4112,446+0.33%1,308,3007884億7397万+15.21%44.7525.91
02/032,4422,4512,3992,438-0.2%2,615,4007858億9515万+15.71%44.625.83
02/022,4062,4732,4062,443-2.28%4,253,8007875億691万+16.78%44.6925.88
02/012,4232,5872,2952,500+17.76%10,854,9008058億8100万+20.42%45.7426.49
01/312,1302,1552,1102,123-1.03%2,362,9006843億5414万+3.31%38.8422.49
01/302,1302,1492,1112,145+0.33%1,515,1006914億4589万+4.74%39.2422.72
01/272,1752,1982,1212,138+0.09%1,589,9006891億8943万+4.7%39.1122.65
01/262,0512,1362,0502,136+4.65%1,688,0006885億4472万+4.96%39.0822.63
01/252,0512,0682,0252,041+0.29%1,255,1006579億2124万+0.79%37.3421.62
01/242,0122,0442,0122,035+1.19%703,1006559億8713万+0.79%37.2321.56
01/232,0302,0362,0112,011-1.47%988,9006482億5067万-0.15%36.7921.31
01/202,0222,0502,0032,0410%867,4006579億2124万+1.69%37.3421.62
01/192,0112,0612,0002,041+1.8%1,096,7006579億2124万+2.1%37.3421.62
01/182,0092,0341,9972,005+0.15%1,423,0006463億1656万+0.86%36.6821.24
01/172,0152,0321,9922,002-1.81%1,312,9006453億4950万+1.26%36.6321.21
01/162,0862,0942,0312,039-0.97%1,058,8006572億7654万+3.82%37.321.6
01/132,0302,0622,0152,059+0.19%990,7006637億2359万+5.64%37.6721.81
01/122,0572,0652,0172,055+2.24%2,542,7006624億3418万+6.31%37.5921.77
01/112,0762,0832,0002,010-4.24%2,415,9006479億2832万+4.85%36.7721.29
01/102,0902,1322,0802,099+0.05%1,476,0006766億1768万+10.24%38.422.24
01/062,0552,1142,0502,098+0.72%1,633,8006762億9533万+11.01%38.3822.23
01/052,0572,0862,0392,083+1.26%1,069,0006714億6004万+11.03%38.1122.07
01/042,0232,0632,0112,057+1.88%1,366,1006630億7888万+10.35%37.6321.79
2016
12/302,0102,0382,0002,019+0.1%942,6006508億2949万+9.02%36.9421.39
12/292,0052,0271,9902,017-0.69%1,104,2006501億8479万+9.5%36.921.37
12/282,0252,0602,0022,031-1.88%1,200,5006546億9772万+10.74%37.1621.52
12/272,0472,0842,0472,070+1.27%995,6006672億6946万+13.49%37.8721.93
12/262,0302,0522,0142,044+3.76%1,372,7006588億8830万+12.68%37.3921.65
12/221,9622,0081,9581,970+0.41%1,322,3006350億3422万+9.26%36.0420.87
12/211,9571,9801,9511,962-1.16%1,499,4006324億5540万+9.49%35.8920.79
12/201,9532,0001,9371,985+1.43%1,235,9006398億6951万+11.45%36.3121.03
12/191,9041,9611,9031,957+2.78%1,774,2006308億4364万+10.56%35.820.73
12/161,9051,9131,8851,904+0.79%1,616,7006137億5896万+8.24%34.8320.17
12/151,8991,9031,8761,889-0.53%1,642,0006089億2368万+7.7%34.5620.01
12/141,8521,9261,8521,899+2.82%2,038,9006121億4720万+8.58%34.7420.12
12/131,8011,8491,7901,847+0.54%1,679,6005953億8488万+5.91%33.7919.57
12/121,7991,8391,7951,837+4.26%2,241,7005921億6135万+5.39%33.6119.46
12/091,7411,7761,7361,762+1.5%2,133,3005679億8492万+1.15%32.2318.67
12/081,7101,7441,7031,736+4.14%2,095,6005596億376万-0.46%31.7618.39
12/071,6861,6991,6631,667-0.48%1,486,3005373億6145万-4.63%30.517.66
12/061,6491,6791,6391,675+1.58%2,017,3005399億4027万-4.56%30.6417.75
12/051,6361,6571,6321,649-0.06%1,487,1005315億5910万-6.31%30.1717.47
12/021,6751,6861,6421,650-2.19%1,413,3005318億8146万-6.67%30.1917.48
12/011,7601,7671,6791,687-3.98%2,939,1005438億849万-4.96%30.8617.87
11/301,7661,7731,7541,7570%1,341,7005663億7316万-1.35%32.1418.61
11/291,7661,7901,7521,757-0.57%1,284,5005663億7316万-1.51%32.1418.61
11/281,7531,7691,7391,767+0.28%1,129,9005695億9669万-1.06%32.3318.72
11/251,7861,8001,7551,762-0.51%988,0005679億8492万-1.4%32.2318.67
11/241,8261,8271,7661,771-1.99%1,129,9005708億8610万-0.95%32.418.76
11/221,7981,8251,7931,807+0.56%1,012,6005824億9078万+1.12%33.0619.14
11/211,8221,8231,7821,797-1.48%953,0005792億6726万+0.62%32.8719.04
11/181,7781,8341,7611,824+4.23%2,558,9005879億7077万+2.18%33.3719.32
11/171,7001,7631,6941,750+2.82%1,479,0005641億1670万-1.85%32.0218.54
11/161,7101,7241,6931,702+0.24%1,762,1005486億4378万-4.54%31.1418.03
11/151,7011,7071,6771,698-0.18%1,133,3005473億5437万-5.03%31.0617.99
11/141,6811,7101,6801,701+1.67%1,205,4005483億2143万-5.08%31.1218.02
11/111,7501,7691,6631,673-6.74%2,784,6005392億9556万-6.9%30.6117.72
11/101,7981,8181,7761,794+2.63%1,080,6005783億20万-0.55%32.8219.01
11/091,7881,8011,7121,748-2.13%1,517,6005634億7199万-3.16%31.9818.52
11/081,8081,8261,7861,786-1.22%874,2005757億2138万-1.27%32.6718.92
11/071,8331,8601,7991,808-0.44%1,471,5005828億1313万+0.06%33.0819.15
11/041,7991,8231,7881,816+0.28%1,855,1005853億9195万+0.72%33.2219.24