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
03/312,8232,8262,7752,775-0.79%838,1005969億4423万-0.57%73.561.48
03/302,8132,8282,7922,797-1.03%775,2006016億7676万+0.36%74.151.49
03/292,8222,8782,8002,826+0.25%1,261,7006079億1509万+1.51%74.921.5
03/282,8392,8512,8012,819+0.28%1,465,4006064億929万+1.44%74.731.5
03/272,8062,8182,7682,811-1.58%1,115,8006046億8837万+1.37%74.521.5
03/242,8402,8702,8392,856+0.53%975,6006143億6854万+3.18%75.711.52
03/232,8422,8602,8222,841-0.21%985,2006111億4182万+2.86%75.311.51
03/222,8122,8532,7812,847-1.9%1,222,8006124億3251万+3.26%75.471.52
03/212,8872,9102,8722,902-0.27%695,2006242億6384万+5.53%76.931.54
03/172,9002,9342,8982,910-0.17%1,299,8006259億8476万+6.13%77.141.55
03/162,8322,9212,8322,915+1.6%1,296,2006270億6033万+6.66%77.281.55
03/152,8632,8922,8522,869+0.1%830,6006171億6504万+5.48%76.061.53
03/142,8352,8852,8322,866+1.06%1,253,2006165億1969万+5.72%75.981.53
03/132,8352,8452,8132,836-0.11%761,6006100億6624万+5.04%75.181.51
03/102,8002,8422,7962,839+2.01%1,508,7006107億1159万+5.46%75.261.51
03/092,7912,8242,7802,783+0.14%752,5005986億6515万+3.69%73.781.48
03/082,8002,8022,7542,779-0.57%924,7005978億469万+3.81%73.671.48
03/072,7452,8012,7432,795+1.08%1,224,4006012億4653万+4.64%74.091.49
03/062,7372,7702,7152,765+0.69%829,1005947億9308万+3.79%73.31.47
03/032,7332,7572,7272,746-0.65%1,038,6005907億589万+3.16%72.81.46
03/022,7732,8002,7482,764+3.56%1,685,9005945億7796万+3.75%73.271.47
03/012,6112,6732,6022,669+2.1%1,357,2005741億4203万+0.23%70.751.42
02/282,5832,6272,5732,614+2.75%1,486,2005623億1070万-1.84%69.31.39
02/272,5582,5832,5262,544-2.27%1,398,4005472億5265万-4.47%67.441.35
02/242,6412,6622,5932,603-3.27%1,391,4005599億4444万-2.36%691.39
02/232,7062,7082,6812,691-0.44%506,1005788億7456万+0.86%71.341.43
02/222,7062,7152,6902,703-0.07%648,3005814億5594万+1.43%71.661.44
02/212,6852,7112,6832,705+1.58%856,8005818億8617万+1.69%71.711.44
02/202,6682,6722,6382,663-0.75%848,3005728億5134万+0.34%70.61.42
02/172,6892,7002,6782,683-1.14%747,4005771億5364万+1.21%71.131.43
02/162,7232,7352,6932,714-0.44%802,1005838億2221万+2.53%71.951.44
02/152,6992,7332,6952,726+1.87%1,005,6005864億359万+3.22%72.271.45
02/142,6722,7102,6722,676-0.96%1,085,3005756億4784万+1.59%70.941.42
02/132,6852,7172,6822,702+0.93%769,1005812億4083万+2.82%71.631.44
02/102,6632,6912,6552,677+3.04%1,309,5005758億6295万+2.1%70.971.42
02/092,5952,6032,5772,598-0.99%756,9005588億6886万-0.76%68.871.38
02/082,6162,6242,5932,624+0.69%739,4005644億6185万+0.19%69.561.4
02/072,6102,6162,5742,606-1.33%979,2005605億8978万-0.34%69.081.39
02/062,6532,6602,6192,641+0.46%916,8005681億1881万+1.11%70.011.41
02/032,6262,6492,6032,629+0.69%943,0005655億3743万+0.69%69.691.4
02/022,6282,6532,6052,611-1.02%1,471,6005616億6536万+0.08%69.221.39
02/012,5882,6532,5772,638+1.34%1,512,1005674億7347万+1.11%69.931.4
01/312,6302,6452,5832,603-4.65%3,226,2005599億4444万-0.15%691.39
01/302,7522,7582,7172,730-1.8%1,382,9005872億6405万+4.8%72.371.45
01/272,7562,7832,7512,780+1.35%1,901,3005980億1980万+7.05%73.71.48
01/262,7162,7462,7042,743+2.5%1,531,1005900億6054万+6.07%72.721.46
01/252,6592,6842,6552,676+2.45%920,1005756億4784万+3.84%70.941.42
01/242,6182,6292,6032,612-0.57%987,6005618億8047万+1.63%69.241.39
01/232,6232,6492,6072,627-0.87%1,159,5005651億720万+2.38%69.641.4
01/202,6182,6632,6142,650+1.38%1,364,1005700億5485万+3.48%70.251.41
01/192,6012,6172,5892,614+1.16%1,256,8005623億1070万+2.27%69.31.39
01/182,5372,5842,5322,584+1.61%1,099,1005558億5725万+1.17%68.51.38
01/172,5752,5772,5412,543-1.47%931,5005470億3754万-0.39%67.411.35
01/162,5842,6042,5762,581-0.62%1,050,7005552億1191万+1.18%68.421.37
01/132,5562,5982,5562,597+1.56%1,520,8005586億5375万+2%68.851.38
01/122,5522,5672,5322,557+0.2%1,125,1005500億4915万+0.63%67.791.36
01/112,5272,5592,5272,552+0.99%964,9005489億7357万+0.59%67.651.36
01/102,5232,5552,5102,527-0.98%1,078,3005435億9570万-0.2%66.991.34
01/062,5412,5552,5142,552-0.97%1,170,0005489億7357万+1.07%67.651.36
01/052,6182,6202,5702,577-1.57%896,1005543億5145万+2.38%68.321.37
01/042,5652,6182,5572,618+3.44%1,576,1005631億7116万+4.39%69.41.39
2016
12/302,5312,5462,5092,531-0.32%765,6005444億5616万+1.28%67.11.35
12/292,5832,5882,5282,539-2.42%1,049,7005461億7708万+1.85%67.311.35
12/282,5942,6172,5872,602+0.77%1,038,8005597億2932万+4.71%68.981.38
12/272,5922,6082,5772,582-0.84%1,205,6005554億2702万+4.37%68.451.37
12/262,5982,6262,5902,604+0.27%1,231,8005601億5955万+5.64%69.031.39
12/222,5692,5982,5652,597+1.52%1,537,6005586億5375万+5.87%68.851.38
12/212,5402,5862,5392,558+1.35%1,609,2005502億6426万+4.75%67.811.36
12/202,5122,5322,5102,524+0.44%1,206,2005429億5035万+3.78%66.911.34
12/192,5092,5192,4952,513-0.12%859,1005405億8409万+3.67%66.621.34
12/162,5302,5422,5102,516+0.68%1,158,3005412億2943万+4.14%66.71.34
12/152,5122,5342,4932,499-0.4%1,162,6005375億7247万+3.87%66.251.33
12/142,4822,5122,4652,509+0.44%1,111,0005397億2363万+5.02%66.511.34
12/132,5112,5112,4622,498-1.3%1,214,0005373億5736万+5.18%66.221.33
12/122,5792,5792,5212,531-1.4%1,225,3005444億5616万+7.15%67.11.35
12/092,5532,5742,5172,567+0.94%2,435,7005522億30万+9.37%68.051.37
12/082,5052,5442,4882,543+1.92%1,415,1005470億3754万+9.14%67.411.35
12/072,4752,5082,4702,495+1.13%1,283,4005367億1201万+7.73%66.141.33
12/062,4792,4892,4632,467+0.24%1,260,5005306億8879万+7.07%65.41.31
12/052,4422,4682,4202,461+0.41%1,131,0005293億9810万+7.28%65.241.31
12/022,4162,4612,4162,451+0.82%1,359,2005272億4695万+7.45%64.981.3
12/012,4132,4632,4032,431+3.27%1,834,7005229億4465万+7.14%64.451.29
11/302,3682,3732,3502,354-0.04%1,107,6005063億8079万+4.34%62.41.25
11/292,3332,3602,3252,355-0.38%1,279,9005065億9591万+4.85%62.431.25
11/282,3592,3742,3392,364-1.17%1,052,9005085億3194万+5.72%62.671.26
11/252,3782,4182,3742,392+1.1%1,519,3005145億5517万+7.46%63.411.27
11/242,3602,3702,3472,366+1.11%1,427,4005089億6217万+6.91%62.721.26
11/222,3422,3432,3192,340+0.3%792,6005033億6918万+6.27%62.031.25
11/212,3502,3502,3002,333-0.55%1,310,0005018億6338万+6.43%61.851.24
11/182,3292,3642,3252,346+1.87%1,805,4005046億5987万+7.57%62.191.25
11/172,3102,3132,2762,303-1.03%1,278,7004954億993万+6.13%61.051.23
11/162,3342,3342,3092,327+0.3%1,292,0005005億7269万+7.73%61.691.24
11/152,3092,3352,3042,320+0.43%1,524,9004990億6688万+7.91%61.51.23
11/142,3122,3212,2882,310-0.3%1,916,0004969億1573万+7.94%61.241.23
11/112,3002,3232,2902,317+2.39%2,569,3004984億2154万+8.78%61.421.23
11/102,2412,2832,2002,263+9.22%3,042,5004868億533万+6.75%59.991.2
11/092,1852,2102,0372,072-4.56%2,797,6004457億1835万-1.85%54.931.1
11/082,1732,1832,1592,171-0.37%1,035,4004670億1474万+2.99%57.551.16
11/072,1702,1892,1562,179+1.59%1,390,8004687億3566万+3.71%57.761.16
11/042,1332,1472,1192,145-0.28%1,076,3004614億2175万+2.39%56.861.14