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
03/312,3762,3892,3182,318-0.86%1,346,7001兆3013億-0.56%18.251.51
03/302,3522,3642,3272,338-0.34%824,8001兆3125億+0.26%18.41.52
03/292,3362,3652,3222,346+0.21%1,109,100385億3089万+0.64%0.530.04
03/282,3322,3512,3212,341+1.34%922,600384億4877万+0.52%0.530.04
03/272,3092,3282,3022,310-0.86%844,800379億3962万-0.73%0.520.04
03/242,3042,3402,3012,330+1.08%791,400382億6810万+0.13%0.520.04
03/232,3252,3352,3002,305-0.47%762,800378億5750万-0.86%0.520.04
03/222,3022,3382,3022,316-1.53%850,800380億3816万-0.43%0.520.04
03/212,3452,3712,3432,352+0.21%928,900386億2943万+1.16%0.530.04
03/172,3362,3552,3352,347-0.04%957,400385億4731万+0.95%0.530.04
03/162,3452,3642,3332,348-0.51%846,900385億6373万+1.03%0.530.04
03/152,3492,3642,3402,360+0.13%837,400387億6082万+1.64%0.530.04
03/142,3622,3842,3432,357+0.47%654,000387億1155万+1.59%0.530.04
03/132,3422,3652,3312,346-0.47%627,400385億3089万+1.16%0.530.04
03/102,3562,3622,3402,357+2.57%1,189,600387億1155万+1.73%0.530.04
03/092,3182,3202,2942,2980%545,900377億4253万-0.73%0.520.04
03/082,3002,3062,2922,298-1.12%501,600377億4253万-0.73%0.520.04
03/072,3142,3472,3112,324+1%1,047,300381億6956万+0.43%0.520.04
03/062,3222,3262,2952,301-0.73%635,200377億9180万-0.48%0.520.04
03/032,3472,3492,3102,318-1.19%877,200380億7101万+0.35%0.520.04
03/022,3672,3722,3452,346-0.04%641,900385億3089万+1.65%0.530.04
03/012,3262,3542,3232,347+1.6%804,000385億4731万+1.87%0.530.04
02/282,3402,3542,3092,310-0.86%772,800379億3962万+0.43%0.520.04
02/272,3322,3462,3212,330-0.47%571,400382億6810万+1.35%0.520.04
02/242,3402,3642,3352,341+0.17%905,900384億4877万+1.96%0.530.04
02/232,2992,3382,2942,337+1.65%854,000383億8307万+1.92%0.520.04
02/222,2972,3052,2832,299+0.17%1,190,600377億5895万+0.39%0.520.04
02/212,3002,3202,2912,2950%884,400376億9326万+0.31%0.520.04
02/202,3002,3102,2852,295-0.69%563,000376億9326万+0.39%0.520.04
02/172,2752,3182,2722,311+0.61%889,200379億5604万+1.14%0.520.04
02/162,3152,3282,2902,297-0.78%806,800377億2611万+0.57%0.520.04
02/152,3262,3432,3102,315+0.43%627,200380億2174万+1.4%0.520.04
02/142,3502,3542,3032,305-1.33%620,800378億5750万+1.01%0.520.04
02/132,3402,3492,3262,336+0.09%570,700383億6665万+2.32%0.520.04
02/102,3312,3452,3242,334+1.43%779,700383億3380万+2.23%0.520.04
02/092,3042,3322,2942,301-0.43%807,400377億9180万+0.83%0.520.04
02/082,3192,3272,2992,311-0.43%758,900379億5604万+1.27%0.520.04
02/072,3482,3502,3082,321+0.69%1,230,900381億2028万+1.75%0.520.04
02/062,3262,3272,2872,305-0.04%837,300378億5750万+1.14%0.520.04
02/032,2872,3072,2712,306+0.7%622,000378億7392万+1.18%0.520.04
02/022,3002,3122,2822,290+0.39%1,055,800376億1114万+0.57%0.510.04
02/012,2592,2862,2372,281+0.97%973,200374億6332万+0.18%0.510.04
01/312,2682,2742,2472,259-0.09%1,117,900371億199万-0.79%0.510.04
01/302,2612,2672,2302,261+0.27%1,105,800371億3484万-0.7%0.510.04
01/272,2672,2752,2482,255-0.27%612,500370億3630万-0.97%0.510.04
01/262,2512,2672,2412,261+0.49%811,000371億3484万-0.75%0.510.04
01/252,2772,2932,2282,250-1.19%1,223,800369億5418万-1.23%0.510.04
01/242,2582,2872,2562,277+0.75%1,007,300373億9763万0%0.510.04
01/232,2602,2752,2362,260-0.53%771,100371億1842万-0.66%0.510.04
01/202,2532,2792,2362,272+0.44%635,600373億1550万-0.09%0.510.04
01/192,2542,2682,2422,262+0.85%760,300371億5126万-0.31%0.510.04
01/182,2612,2702,2312,243-0.44%908,300368億3921万-0.93%0.50.04
01/172,2762,2762,2472,253-0.75%773,700370億345万-0.18%0.510.04
01/162,2742,2822,2592,270-0.31%637,500372億8266万+0.75%0.510.04
01/132,2612,2772,2462,277+0.8%1,556,400373億9763万+1.24%0.510.04
01/122,2772,2952,2382,259-2.33%1,224,700371億199万+0.71%0.510.04
01/112,3152,3282,3062,313-0.39%1,021,000379億8889万+3.35%0.520.04
01/102,3452,3592,3122,322-0.34%1,225,000381億3671万+4.03%0.520.04
01/062,3182,3352,3062,330+0.65%1,006,400382億6810万+4.72%0.520.04
01/052,3002,3182,2952,315+0.65%939,500380億2174万+4.37%0.520.04
01/042,3072,3182,2882,300+0.31%1,011,300377億7538万+4.03%0.520.04
2016
12/302,2652,2982,2632,293+0.88%604,9001兆2873億+4.04%18.051.49
12/292,2852,2992,2682,273-0.39%549,3001兆2761億+3.51%17.891.48
12/282,2692,2872,2612,282+0.18%655,1001兆2811億+4.2%17.961.49
12/272,2892,2942,2662,278-0.57%694,2001兆2789億+4.3%17.931.49
12/262,2922,2972,2742,291+0.93%424,3001兆2862億+5.24%18.031.49
12/222,3002,3112,2592,270+0.71%1,242,1001兆2744億+4.56%17.871.48
12/212,2802,2842,2522,254-0.79%775,7001兆2654億+4.11%17.741.47
12/202,2492,2792,2462,272+0.13%897,5001兆2755億+5.23%17.891.48
12/192,2682,2792,2572,269+0.62%666,3001兆2738億+5.49%17.861.48
12/162,2572,2592,2352,255+0.94%1,096,1001兆2659億+5.18%17.751.47
12/152,2302,2502,2172,234+0.18%727,6001兆2542億+4.54%17.591.46
12/142,2482,2582,2302,230+0.13%1,328,0001兆2519億+4.84%17.551.45
12/132,1702,2282,1692,227+3.25%1,346,6001兆2502億+5.1%17.531.45
12/122,1572,1702,1302,157+1.36%893,1001兆2109億+2.18%16.981.41
12/092,0932,1372,0872,128+2.11%1,411,0001兆1946億+1.09%16.751.39
12/082,1062,1122,0732,084-2.21%1,573,0001兆1699億-0.76%16.411.36
12/072,1602,1622,1252,131-1.75%946,2001兆1963億+1.57%16.781.39
12/062,1772,1902,1392,169+1.64%2,012,2001兆2177億+3.58%17.071.41
12/052,1472,1612,1302,134-0.51%644,3001兆1980億+2.15%16.81.39
12/022,1422,1592,1372,1450%1,003,7001兆2042億+2.98%16.891.4
12/012,1602,1652,1392,145-0.28%1,516,1001兆2042億+3.03%16.891.4
11/302,1802,1842,1402,151-0.6%1,889,2001兆2076億+3.31%16.931.4
11/292,1632,1792,1472,164+1.41%1,272,1001兆2149億+3.94%17.041.41
11/282,1212,1392,1122,134+0.47%828,8001兆1980億+2.6%16.81.39
11/252,1042,1292,1012,124+1.19%933,9001兆1924億+2.12%16.721.38
11/242,1352,1402,0912,099-1.27%732,8001兆1784億+0.91%16.521.37
11/222,1192,1342,1112,126-0.51%715,0001兆1935億+2.02%16.741.39
11/212,1002,1402,0962,137+2.05%793,1001兆1997億+2.4%16.821.39
11/182,1422,1472,0932,094-2.24%1,183,4001兆1756億+0.24%16.481.37
11/172,1192,1542,1152,142+1.04%981,9001兆2025億+2.34%16.861.4
11/162,1092,1272,0882,120+0.52%1,466,4001兆1902億+1.24%16.691.38
11/152,0802,1152,0612,109+1.49%1,474,0001兆1840億+0.57%16.61.37
11/142,0862,0982,0682,078-0.24%911,9001兆1666億-0.95%16.361.35
11/112,1002,1142,0732,083+0.1%1,414,0001兆1694億-0.86%16.41.36
11/102,0842,0842,0512,081+4.36%1,404,4001兆1683億-1.14%16.381.36
11/092,0402,0501,9611,994-1.24%1,635,5001兆1194億-5.41%15.71.3
11/082,0542,0542,0122,019-0.35%1,070,0001兆1335億-4.54%15.891.32
11/072,0232,0302,0072,026+1.4%1,396,8001兆1374億-4.43%15.951.32
11/042,0172,0201,9721,998-0.99%1,542,5001兆1217億-6.02%15.731.3