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
03/311,8951,9081,8551,855-1.54%103,3001053億9014万+0.65%58.761.49
03/301,9111,9141,8821,884-2.08%59,1001070億3775万+2.39%59.681.51
03/291,9331,9341,9161,924-0.57%46,7001093億1031万+4.85%60.941.54
03/281,9011,9361,8981,935+2.44%113,0001099億3526万+5.85%61.291.55
03/271,8851,9071,8831,889-0.79%43,5001073億2182万+3.85%59.841.51
03/241,8841,9051,8761,904+0.74%58,2001081億7403万+4.96%60.311.53
03/231,8751,8961,8671,890+1.39%31,4001073億7863万+4.59%59.871.51
03/221,8731,9071,8601,864-2.56%72,8001059億146万+3.5%59.041.49
03/211,8901,9231,8861,913+1.06%96,9001086億8535万+6.57%60.61.53
03/171,8811,8931,8641,893+0.37%81,0001075億4907万+5.87%59.961.52
03/161,8611,8891,8571,886+0.48%50,4001071億5137万+5.96%59.741.51
03/151,8721,8931,8721,877-0.64%54,0001066億4005万+5.99%59.461.5
03/141,8531,8931,8451,889+1.94%94,2001073億2182万+7.21%59.841.51
03/131,8321,8551,8321,853+1.26%72,7001052億7651万+5.83%58.71.48
03/101,8301,8381,8241,830+2.01%117,1001039億6979万+5.05%57.971.47
03/091,7851,7991,7831,794+1.41%43,3001019億2448万+3.28%56.831.44
03/081,7701,7801,7591,769-0.34%42,6001005億413万+2.14%56.031.42
03/071,7611,7761,7571,775+0.74%35,5001008億4501万+2.72%56.221.42
03/061,7701,7741,7601,762-1.12%52,4001001億643万+2.2%55.811.41
03/031,7951,8001,7701,782-0.45%45,0001012億4271万+3.6%56.451.43
03/021,7981,8031,7891,790-0.17%55,0001016億9722万+4.31%56.71.43
03/011,7731,8021,7711,793+0.56%48,8001018億6766万+4.73%56.791.44
02/281,7851,8071,7801,783+1.02%101,0001012億9952万+4.51%56.481.43
02/271,7731,7791,7531,765-0.84%53,7001002億7687万+3.76%55.911.41
02/241,7701,7971,7541,780+0.28%63,4001011億2908万+4.95%56.381.43
02/231,7481,7781,7461,775+0.68%52,3001008億4501万+4.84%56.221.42
02/221,7431,7631,7331,763+1.32%49,2001001億6324万+4.32%55.841.41
02/211,7101,7421,7101,740+0.75%56,900988億5652万+3.2%55.121.39
02/201,7281,7301,7071,727-0.92%41,300981億1793万+2.55%54.71.38
02/171,7161,7451,7091,743+0.35%76,800990億2696万+3.57%55.211.4
02/161,7301,7401,7171,737+0.23%36,100986億8607万+3.27%55.021.39
02/151,7311,7391,7191,733+0.93%52,600984億5882万+3.09%54.891.39
02/141,7341,7481,7161,717-0.98%57,300975億4979万+2.02%54.391.38
02/131,7311,7371,7151,734+1.29%44,800985億1563万+2.91%54.931.39
02/101,6831,7121,6731,712+3.69%75,500972億6572万+1.54%54.231.37
02/091,6271,6571,6271,651+0.55%33,300938億6万-2.19%52.31.32
02/081,6381,6421,6261,642+0.98%27,900932億8874万-2.96%52.011.32
02/071,6301,6421,6241,626-0.67%28,700923億7971万-4.13%51.51.3
02/061,6121,6511,6121,637-4.04%87,100930億467万-3.65%51.851.31
02/031,6491,7091,6491,706+2.4%60,800969億2484万+0.24%54.041.37
02/021,6721,6931,6601,666-0.06%46,100946億5227万-2.06%52.771.33
02/011,6421,6711,6401,667+0.3%34,000947億909万-2.06%52.81.34
01/311,6491,6811,6451,662-0.6%43,500944億2502万-2.35%52.651.33
01/301,6711,6751,6601,672-0.36%20,400949億9316万-1.76%52.961.34
01/271,6901,6951,6761,678-0.59%32,700953億3404万-1.41%53.151.34
01/261,6721,6931,6651,688+1.93%40,100959億218万-0.82%53.471.35
01/251,6721,6731,6381,656+0.67%36,900940億8413万-2.7%52.461.33
01/241,6521,6701,6381,645-0.42%47,700934億5918万-3.35%52.111.32
01/231,6691,6751,6501,652-3.17%47,200938億5688万-2.82%52.331.32
01/201,6881,7131,6821,706+1.07%50,000969億2484万+0.35%54.041.37
01/191,6831,6951,6731,688+1.32%35,900959億218万-0.41%53.471.35
01/181,6711,6731,6551,666-0.95%34,100946億5227万-1.48%52.771.33
01/171,7051,7051,6811,682-1.35%40,600955億6130万-0.18%53.281.35
01/161,7151,7291,6981,705-1.33%43,000968億6802万+1.49%54.011.37
01/131,7101,7361,7071,728+0.58%47,600981億7475万+3.29%54.741.38
01/121,7491,7531,7081,718-2.83%90,000976億661万+3.12%54.421.38
01/111,7701,7751,7561,768-0.17%56,7001004億4731万+6.51%561.42
01/101,7601,7941,7581,771+0.63%77,7001006億1775万+7.07%56.11.42
01/061,7551,7721,7461,760+0.23%45,800999億9280万+6.8%55.751.41
01/051,7601,7741,7481,756+0.06%112,700997億6554万+6.88%55.621.41
01/041,7461,7621,7261,755+1.33%135,100997億873万+7.14%55.591.41
2016
12/301,7121,7331,6971,732+0.99%78,800984億200万+6%54.861.39
12/291,6911,7181,6841,715+0.47%76,200974億3616万+5.28%54.321.37
12/281,6751,7201,6741,707+0.95%113,400969億8165万+4.98%54.071.37
12/271,6901,7051,6851,691+0.12%70,700960億7263万+4.19%53.561.35
12/261,6581,6911,6571,689+1.93%95,300959億5900万+4.19%53.51.35
12/221,6451,6601,6411,657-0.36%40,500941億4095万+2.28%52.491.33
12/211,6781,6801,6531,663-0.89%57,600944億8183万+2.59%52.681.33
12/201,6711,6871,6561,678-0.42%66,600953億3404万+3.71%53.151.34
12/191,6861,6901,6631,685-0.06%67,600957億3174万+4.4%53.371.35
12/161,6471,6891,6381,686+3.06%181,600957億8856万+4.85%53.411.35
12/151,6131,6411,6051,636+1.49%89,200929億4785万+2.12%51.821.31
12/141,6471,6531,6111,612-2.6%74,300915億8431万+1.07%51.061.29
12/131,5921,6551,5631,655+4.61%146,200940億2732万+3.83%52.421.33
12/121,5851,5891,5601,582+1.02%77,100898億7989万-0.69%50.111.27
12/091,5381,5761,5351,566+1.82%133,900889億7086万-1.63%49.61.25
12/081,5511,5611,5261,538-0.84%91,600873億8007万-3.51%48.721.23
12/071,5401,5531,5351,551+0.91%63,100881億1865万-3.06%49.131.24
12/061,5561,5651,5301,537-0.65%92,600873億2326万-4.24%48.691.23
12/051,5551,5691,5391,547-0.58%64,200878億9140万-3.97%491.24
12/021,5931,6151,5461,556-3.71%148,300884億272万-3.77%49.291.25
12/011,6471,6471,6021,616-1.28%68,300918億1157万-0.37%51.191.29
11/301,6051,6401,5961,637+1.17%124,400930億467万+0.8%51.851.31
11/291,6211,6291,6131,618-1.52%53,700919億2520万-0.49%51.251.3
11/281,6321,6471,6211,643-0.24%37,800933億4555万+0.92%52.041.32
11/251,6121,6491,6001,647+1.92%100,000935億7281万+0.98%52.171.32
11/241,6431,6441,6141,616-1.4%55,000918億1157万-1.1%51.191.29
11/221,6241,6451,6241,639+0.55%53,800931億1829万+0.06%51.921.31
11/211,6371,6471,6201,630-0.49%62,600926億697万-0.61%51.631.31
11/181,6781,6841,6311,638-2.38%87,300930億6148万-0.12%51.881.31
11/171,6481,6811,6481,678+1.08%114,800953億3404万+2.25%53.151.34
11/161,6031,6671,5681,660+4.08%251,600943億1139万+1.16%52.581.33
11/151,5861,5971,5531,595+0.57%95,300906億1847万-2.8%50.521.28
11/141,5641,6121,5301,586+3.19%227,700901億715万-3.47%50.241.27
11/111,5501,5911,5181,537+0.2%175,800873億2326万-6.68%48.691.23
11/101,5181,5401,4861,534+5.21%200,100871億5281万-7.2%48.591.23
11/091,6171,6201,4111,458-8.65%327,000828億3494万-12.17%46.181.17
11/081,6021,6421,5751,596-1.48%45,100906億7529万-4.32%50.551.28
11/071,5981,6271,5881,620+3.32%70,500920億3883万-2.99%51.311.3
11/041,6021,6021,5571,568-3.03%88,100890億8449万-6.33%49.671.26