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
03/311,7641,7711,7291,729-1.14%1,910,6005935億4202万-8.37%12.481.22
03/301,7331,7671,7331,749-0.63%1,544,4006004億775万-7.7%12.621.23
03/291,7871,8031,7501,760-1.4%1,710,4006041億8390万-7.51%12.71.24
03/281,8001,8061,7781,785+1.42%1,497,1006127億6605万-6.59%12.881.26
03/271,7681,7681,7471,760-1.57%1,409,9006041億8390万-8.09%12.71.24
03/241,7901,8041,7801,788-0.06%1,786,7006137億9591万-6.83%12.91.26
03/231,8091,8121,7841,789-1.16%1,415,5006141億3920万-6.97%12.911.26
03/221,8281,8391,8071,810-3.52%1,482,5006213億4821万-6.07%13.061.27
03/211,9061,9151,8641,876-2.55%2,102,1006440億511万-2.7%13.541.32
03/171,9541,9641,9211,925-2.83%1,648,3006608億2614万-0.16%13.891.35
03/161,9521,9831,9431,981+0.97%845,5006800億5017万+2.91%14.31.39
03/151,9761,9821,9551,962-0.15%816,2006735億2773万+2.35%14.161.38
03/141,9631,9691,9501,965+0.1%608,0006745億5759万+2.83%14.181.38
03/131,9601,9701,9451,963+0.1%806,0006738億7102万+3.15%14.171.38
03/101,9391,9681,9331,961+1.34%2,055,3006731億8444万+3.37%14.151.38
03/091,9491,9521,9291,935+0.31%882,9006642億5900万+2.38%13.971.36
03/081,9431,9631,9201,929-1.53%1,134,0006621億9928万+2.33%13.921.36
03/071,9721,9891,9521,959-0.41%1,285,4006724億9787万+3.98%14.141.38
03/061,9641,9701,9461,967+0.56%1,052,9006752億4416万+4.63%14.21.38
03/031,9741,9791,9451,956-0.71%1,096,8006714億6801万+4.15%14.121.38
03/021,9861,9961,9661,970+1.23%1,355,0006762億7402万+5.01%14.221.39
03/011,9151,9521,8931,946+1.99%1,430,0006680億3515万+3.84%14.041.37
02/281,9211,9451,9041,908+1.22%1,974,9006549億9027万+1.98%13.771.34
02/271,8871,8961,8581,885-1.57%1,586,6006470億9468万+0.91%13.61.33
02/241,9121,9401,9101,915-1.39%1,146,8006573億9327万+2.57%13.821.35
02/231,9501,9501,9181,942+0.31%900,0006666億6200万+4.07%14.021.37
02/221,9421,9491,9281,936-0.72%1,097,0006646億229万+3.86%13.971.36
02/211,9061,9541,9001,950+3.39%1,398,8006694億829万+4.78%14.071.37
02/201,8591,8901,8481,886+0.48%842,4006474億3797万+1.56%13.611.33
02/171,8651,8791,8601,877-0.27%1,237,8006443億4839万+1.13%13.551.32
02/161,8851,9131,8631,882-0.05%1,550,4006460億6482万+1.35%13.581.32
02/151,8881,9181,8821,883+1.78%1,754,6006464億811万+1.35%13.591.32
02/141,8801,8901,8481,850-0.86%1,125,5006350億7966万-0.48%13.351.3
02/131,8731,8921,8621,866+0.38%867,6006405億7224万+0.27%13.471.31
02/101,8501,8721,8351,859+4.73%1,967,7006381億6924万-0.21%13.421.31
02/091,7921,8071,7641,775-2.53%1,523,9006093億3319万-4.93%12.811.25
02/081,7901,8231,7891,821+3.23%1,576,2006251億2436万-2.88%13.141.28
02/071,7571,7761,7321,764-1.89%1,776,5006055億5704万-6.02%12.731.24
02/061,8181,8331,7771,798+0.73%2,061,1006172億2877万-4.41%12.981.26
02/031,8411,8841,7821,785-1.65%2,493,2006127億6605万-5.41%12.881.26
02/021,9071,9661,8051,815-4.67%3,858,4006230億6464万-4.07%13.11.28
02/011,8421,9071,8291,904+2.37%1,224,0006536億1712万+0.42%13.741.34
01/311,8681,8801,8551,860-2.52%1,263,6006385億1253万-2%13.421.31
01/301,9141,9181,8951,908-0.88%544,3006549億9027万+0.32%13.771.34
01/271,9301,9351,9121,925+0.36%1,035,2006608億2614万+1.1%13.891.35
01/261,8981,9291,8961,918+2.62%1,397,0006584億2313万+0.68%13.841.35
01/251,8801,8851,8571,869+2.3%840,0006416億210万-1.99%13.491.31
01/241,8431,8481,8241,827-1.35%1,092,2006271億8408万-4.35%13.191.28
01/231,8791,8811,8521,852-2.88%1,237,0006357億6624万-3.19%13.371.3
01/201,8801,9101,8801,907+1.22%927,3006546億4698万-0.42%13.761.34
01/191,8841,9011,8681,884+1.51%870,0006467億5140万-1.72%13.61.32
01/181,8301,8611,8111,856+0.76%1,107,7006371億3938万-3.28%13.41.31
01/171,8721,8941,8411,842-1.5%1,089,4006323億3337万-4.16%13.291.3
01/161,9021,9021,8631,870-2.4%825,0006419億4539万-2.81%13.51.31
01/131,9051,9191,8931,916+0.74%1,096,4006577億3656万-0.42%13.831.35
01/121,9111,9271,8871,902-0.42%935,9006529億3055万-1.04%13.731.34
01/111,9101,9121,8951,910+1%564,2006556億7684万-0.62%13.781.34
01/101,9041,9211,8821,891-1.61%959,0006491億5440万-1.61%13.651.33
01/061,9281,9361,9081,922-1.59%1,010,6006597億9628万+0.16%13.871.35
01/051,9701,9751,9301,953-1.06%1,341,7006704億3815万+1.93%14.11.37
01/041,8951,9761,8951,974+5.56%1,613,9006776億4717万+3.24%14.251.39
2016
12/301,8531,8821,8351,8700%1,095,2006419億4539万-1.99%13.51.31
12/291,9211,9301,8641,870-3.61%1,182,2006419億4539万-1.94%13.51.31
12/281,9351,9431,9211,940+0.83%590,5006659億7543万+1.89%141.36
12/271,9121,9341,8961,924+0.42%847,9006604億8285万+1.37%13.891.35
12/261,9421,9491,9151,916-1.94%703,0006577億3656万+1.22%13.831.35
12/221,9391,9551,9191,954+0.21%921,8006707億8144万+3.55%14.11.37
12/211,9742,0001,9411,950-0.2%1,494,8006694億829万+3.72%14.071.37
12/201,9691,9801,9411,954+0.62%1,672,2006707億8144万+4.38%14.11.37
12/191,9521,9541,9261,942-1.32%1,247,0006666億6200万+4.24%14.021.37
12/161,9871,9961,9631,968+0.46%1,636,4006755億8745万+6.38%14.21.38
12/151,9371,9771,9351,959+2.62%1,576,0006724億9787万+6.82%14.141.38
12/141,9031,9151,8881,909+0.26%1,189,1006553億3356万+5.24%13.781.34
12/131,9071,9241,8701,904-1.65%1,307,0006536億1712万+5.72%13.741.34
12/121,9671,9931,9071,936-0.36%1,423,5006646億229万+8.34%13.971.36
12/091,9691,9691,8631,943+0.73%2,819,5006670億529万+9.71%14.021.37
12/081,9411,9621,9041,929+2.28%2,036,8006621億9928万+9.98%13.921.36
12/071,8871,8921,8761,886+0.32%1,752,7006474億3797万+8.39%13.611.33
12/061,9161,9251,8741,880+0.21%1,601,7006453億7825万+8.86%13.571.32
12/051,8741,8801,8611,876-0.42%1,102,3006440億511万+9.26%13.541.32
12/021,8971,9071,8711,884-1.52%1,932,5006467億5140万+10.5%13.61.32
12/011,8861,9481,8781,913+4.54%2,519,3006567億670万+13.06%13.811.35
11/301,8501,8531,8191,830-0.16%1,648,2006282億1394万+8.99%13.211.29
11/291,8321,8421,8091,833-1.19%1,234,9006292億4380万+9.69%13.231.29
11/281,8421,8601,8271,855-0.59%1,119,2006367億9609万+11.61%13.391.3
11/251,8521,8871,8451,866+1.3%1,454,9006405億7224万+12.95%13.471.31
11/241,8301,8551,8301,842+2.56%1,525,5006323億3337万+12.32%13.291.3
11/221,8061,8101,7871,796-0.5%1,159,9006165億4220万+10.18%12.961.26
11/211,8091,8181,7931,805+0.17%933,5006196億3178万+11.28%13.031.27
11/181,7981,8181,7961,802+2.1%1,781,8006186億192万+11.72%13.011.27
11/171,7551,7711,7361,765-0.51%1,366,0006059億33万+10.11%12.741.24
11/161,7581,7901,7501,774+1.14%1,741,6006089億8990万+11.15%12.81.25
11/151,7401,7821,7341,754+2.1%1,890,7006021億2418万+10.38%12.661.23
11/141,6511,7241,6511,718+5.59%1,767,0005897億6587万+8.67%12.41.21
11/111,6341,6601,6161,627+3.24%2,497,7005585億2682万+3.3%11.741.14
11/101,5431,5911,5431,576+9.22%1,732,1005410億1921万+0.19%11.371.11
11/091,6061,6261,4121,443-9.13%3,193,2004953億6214万-8.15%10.411.01
11/081,5641,5931,5601,588+1.6%1,099,0005451億3865万+0.95%11.461.12
11/071,5611,5691,5401,563+2.76%1,203,2005365億5649万-0.45%11.281.1
11/041,5031,5261,4811,521-0.39%1,370,3005221億3847万-2.94%10.981.07