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
03/313,6703,7003,6303,635+0.69%1,222,3003698億1055万+4.18%17.931.36
03/303,5803,6653,5653,610+0.28%906,0003672億6715万+3.77%17.811.35
03/293,5903,6003,5653,600+2.42%787,6003662億4979万+3.81%17.761.35
03/283,4353,5353,4303,515+3.53%1,313,5003576億222万+1.65%17.341.32
03/273,4403,4603,3903,395-3.28%752,6003453億9389万-1.65%16.751.27
03/243,4753,5403,4703,510+1.01%384,1003570億9354万+1.68%17.311.31
03/233,5353,5353,4553,475-1.14%701,1003535億3278万+0.78%17.141.3
03/223,5003,5353,4953,515-1.82%553,5003576億222万+2.06%17.341.32
03/213,5953,6403,5653,580+0.85%741,4003641億9072万+4.19%17.661.34
03/173,4953,5603,4853,550+1.14%1,059,2003611億3884万+3.65%17.511.33
03/163,4553,5103,4553,510+1.01%476,6003570億6967万+2.72%17.311.31
03/153,4503,4853,4253,475-0.71%437,4003535億915万+2.09%17.141.3
03/143,5053,5103,4703,500-0.99%663,2003560億5238万+2.85%17.261.31
03/133,5503,5753,5253,535-1.12%372,0003596億1290万+3.88%17.441.32
03/103,5103,5903,5103,575+1.85%906,3003636億8207万+5.09%17.631.34
03/093,5353,5353,5003,510-0.28%793,1003570億6967万+3.3%17.311.31
03/083,5503,5503,4803,520-1.68%949,4003580億8697万+3.65%17.361.32
03/073,4853,5953,4703,580+3.02%1,110,2003641億9072万+5.42%17.661.34
03/063,3753,4853,3753,475+1.91%890,4003535億915万+2.45%17.141.3
03/033,4003,4253,3853,410-0.87%697,8003468億9675万+0.41%16.821.28
03/023,3853,4503,3553,440+2.84%1,145,7003499億4863万+1.12%16.971.29
03/013,3103,3553,2853,345+1.06%523,8003402億8435万-1.82%16.51.25
02/283,3403,3603,3053,310-0.3%634,0003367億2382万-2.99%16.331.24
02/273,3003,3203,2653,320-0.75%651,2003377億4111万-2.84%16.381.24
02/243,3503,3603,3103,345-1.04%685,6003402億8435万-2.25%16.51.25
02/233,3503,3903,3203,380+1.5%717,6003438億4487万-1.34%16.671.26
02/223,3353,3453,3053,330-0.3%604,4003387億5841万-2.75%16.421.25
02/213,3753,3753,3253,340-0.74%612,1003397億5766万-2.4%16.471.25
02/203,3653,3903,3053,365-1.32%533,0003423億76万-1.58%16.61.26
02/173,3603,4203,3303,410+0.29%723,5003468億7833万-0.26%16.821.28
02/163,3853,4353,3753,400+0.44%635,3003458億6110万-0.47%16.771.27
02/153,3753,3853,3153,385+2.27%836,9003443億3524万-0.82%16.71.27
02/143,3503,3903,3103,310+0.3%924,0003367億595万-2.99%16.331.24
02/133,3153,3303,2753,300-1.35%1,102,6003356億8871万-3.25%16.281.23
02/103,2453,3553,2403,345+4.69%1,939,9003402億6628万-1.91%16.51.25
02/093,0503,2153,0403,195-7.53%3,661,6003250億771万-6.33%15.761.2
02/083,4153,4753,3703,455-0.86%1,039,0003514億5591万+1.02%17.041.29
02/073,4703,5053,4253,485-0.71%665,9003545億762万+2.05%17.191.3
02/063,5253,5253,4803,510+1.01%605,5003570億5072万+3.02%17.311.31
02/033,4803,5003,4503,475-0.14%663,8003534億9038万+2.18%17.141.3
02/023,5303,5303,4703,480-0.57%701,1003539億9900万+2.56%17.161.3
02/013,4503,5103,4103,500+0.29%666,8003560億3348万+3.37%17.261.31
01/313,5103,5403,4553,490-2.1%855,0003550億1624万+3.38%17.211.31
01/303,5403,5703,5003,565-0.28%1,041,7003626億4553万+5.88%17.581.33
01/273,6053,6203,5603,575+0.14%855,6003636億6277万+6.62%17.631.34
01/263,5103,5703,4953,570+3.03%1,354,3003631億5415万+6.92%17.611.34
01/253,4903,5053,4403,465+1.02%664,1003524億7315万+4.24%17.091.3
01/243,4503,4603,4153,430-0.72%699,0003489億1281万+3.56%16.921.28
01/233,4503,5103,4253,455+0.44%1,053,3003412億9023万+4.63%16.551.26
01/203,3503,4553,3403,440+3.46%1,139,4003398億851万+4.53%16.471.25
01/193,3053,3353,2953,325+1.53%545,2003284億4863万+1.34%15.921.21
01/183,2403,2853,2153,275+0.15%488,1003235億955万0%15.681.19
01/173,3403,3453,2603,270-2.68%838,8003230億1564万-0.03%15.661.19
01/163,3353,3753,3253,360+0.6%859,5003319億598万+2.97%16.091.22
01/133,3103,3453,3053,340+0.45%639,7003299億3035万+2.71%161.21
01/123,3653,3803,3103,325-0.89%591,5003284億4863万+2.56%15.921.21
01/113,3153,3903,3153,355+1.98%780,7003314億1208万+3.77%16.071.22
01/103,2853,3053,2603,290+0.3%762,3003249億9127万+2.14%15.761.2
01/063,3203,3203,2253,280-2.67%1,446,0003240億346万+2.21%15.711.19
01/053,3953,4053,3453,370-1.03%780,9003328億9380万+5.41%16.141.22
01/043,3203,4103,3103,405+2.25%793,8003363億5115万+6.91%16.311.24
2016
12/303,2903,3503,2753,330+1.06%674,2003387億4043万+4.98%16.421.25
12/293,3253,3553,2753,295-1.79%1,083,6003351億8009万+4.17%16.251.23
12/283,3403,3803,3103,355+2.44%940,7003412億8352万+6.41%16.551.26
12/273,2603,3053,2403,275-0.76%551,7003331億4561万+4.27%16.151.23
12/263,3403,3603,2953,300+0.92%698,1003356億8871万+5.33%16.281.23
12/223,2603,2853,2303,270+0.31%809,8003326億3699万+4.74%16.131.22
12/213,2453,3053,2403,260+1.24%1,202,2003039億1642万+4.76%14.731.12
12/203,2203,2353,1853,220+0.47%508,9003001億8739万+3.9%14.551.1
12/193,2053,2103,1653,205-0.31%459,2002987億8900万+3.72%14.491.1
12/163,1803,2253,1703,215+1.9%810,2002997億2126万+4.38%14.531.1
12/153,1903,2003,1453,155-0.79%628,0002941億2770万+2.64%14.261.08
12/143,1853,1953,1603,180+0.16%550,7002964億5835万+3.85%14.371.09
12/133,2003,2103,1403,175-0.63%509,0002959億9222万+3.96%14.351.09
12/123,2103,2303,1753,195+0.63%1,008,8002978億5674万+4.79%14.441.1
12/093,1003,2153,1003,175+0.16%1,325,9002959億9222万+4.37%14.351.09
12/083,1153,1753,0953,170+2.76%1,039,6002955億2609万+4.38%14.331.09
12/073,0853,1003,0503,0850%752,4002876億189万+1.65%13.941.06
12/063,1103,1253,0803,085-0.16%851,8002876億189万+1.58%13.941.06
12/053,0703,0953,0403,090+0.32%712,0002880億6802万+1.71%13.971.06
12/023,1053,1753,0753,080+0.33%1,301,2002871億3576万+1.35%13.921.06
12/013,0353,0953,0253,070+3.23%1,280,9002862億350万+0.92%13.871.05
11/302,9902,9902,9332,974-0.87%1,317,9002772億5382万-2.4%13.441.02
11/293,0253,0302,9963,000-1.8%894,1002796億7769万-1.8%13.561.03
11/283,0603,0653,0203,055-1.29%800,5002848億511万-0.26%13.811.05
11/253,1053,1453,0753,095+0.16%799,9002885億3415万+0.88%13.991.06
11/243,0853,1153,0453,090+0.98%638,6002880億6802万+0.65%13.971.06
11/223,0953,0953,0353,060+0.33%752,7002852億7124万-0.46%13.831.05
11/213,1253,1353,0453,050-0.65%577,2002843億3898万-0.88%13.781.05
11/183,0603,0903,0253,070+1.49%1,000,6002862億350万-0.29%13.871.05
11/173,0553,0702,9993,025+0.5%904,5002820億834万-1.82%13.671.04
11/162,9903,0402,9633,010+2.31%1,279,5002806億995万-2.43%13.61.03
11/153,0003,0152,9342,942-2.26%1,670,2002742億7059万-4.88%13.31.01
11/143,0803,1303,0003,010+2.45%1,661,4002806億995万-2.93%13.61.03
11/112,8403,0352,8342,938-3.99%1,983,9002738億9768万-5.41%13.281.01
11/103,1253,1253,0203,060+6.69%999,9002852億7124万-1.67%13.831.05
11/093,0403,0752,8062,868-3.92%1,709,4002673億7187万-7.87%12.960.98
11/083,0503,0702,9782,985-2.13%929,1002782億7930万-4.23%13.491.02
11/073,0553,0903,0403,050+1.16%650,7002843億3898万-2.12%13.781.05
11/043,0103,0452,9983,015-1.15%631,8002810億7608万-3.21%13.631.03