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
03/311,5151,5211,4731,473-2.26%2,809,0001兆2497億-5.21%12.361.42
03/301,5111,5251,5051,507-1.12%2,061,7001兆2785億-3.21%12.641.45
03/291,5281,5371,5131,524+0.59%2,250,8001兆2929億-2.25%12.791.47
03/281,5121,5211,5071,515+1.2%2,403,4001兆2853億-2.88%12.711.46
03/271,5041,5131,4961,497-1.77%1,949,8001兆2700億-4.1%12.561.44
03/241,5151,5281,5071,524+0.33%2,150,1001兆2929億-2.5%12.791.47
03/231,5231,5241,5101,519-0.33%2,070,0001兆2887億-2.88%12.751.46
03/221,5301,5431,5231,524-3.18%2,626,5001兆2929億-2.68%12.791.47
03/211,5861,5971,5691,574-1.19%2,972,8001兆3354億+0.51%13.211.51
03/171,5771,6081,5711,593+0.5%3,503,7001兆3515億+1.79%13.371.53
03/161,5601,5871,5581,585+0.89%2,160,4001兆3447億+1.41%13.31.53
03/151,5701,5841,5661,571+0.06%1,982,6001兆3328億+0.77%13.181.51
03/141,5751,5831,5641,570-1.01%3,094,4001兆3320億+0.9%13.171.51
03/131,5901,5971,5821,586-1%2,523,8001兆3455億+2.26%13.311.53
03/101,5891,6071,5891,602+0.82%3,812,0001兆3591億+3.56%13.441.54
03/091,6031,6041,5791,589-0.44%3,088,3001兆3481億+2.98%13.331.53
03/081,6031,6041,5771,596-0.81%2,181,0001兆3540億+3.7%13.391.54
03/071,6251,6251,6081,609-1.23%2,384,3001兆3651億+4.68%13.51.55
03/061,6111,6441,6031,629+1.88%4,099,3001兆3820億+6.19%13.671.57
03/031,6011,6291,5971,599+0.95%4,249,0001兆3566億+4.51%13.421.54
03/021,5851,6001,5821,584+2.72%3,439,0001兆3439億+3.6%13.291.52
03/011,5171,5501,5111,542+2.53%2,941,9001兆3082億+0.92%12.941.48
02/281,5111,5391,5031,504+0.94%3,818,8001兆2760億-1.57%12.621.45
02/271,5211,5231,4871,490-3.5%4,138,0001兆2641億-2.55%12.51.43
02/241,5421,5561,5321,544-0.39%1,891,1001兆3099億+0.85%12.961.49
02/231,5581,5591,5371,550-0.51%1,305,1001兆3150億+1.11%13.011.49
02/221,5481,5601,5461,558+0.71%1,686,8001兆3218億+1.63%13.071.5
02/211,5451,5531,5361,547+0.39%1,116,3001兆3125億+0.98%12.981.49
02/201,5421,5471,5251,541-0.19%1,279,8001兆3074億+0.72%12.931.48
02/171,5481,5541,5381,544-1.09%1,278,9001兆3099億+0.98%12.961.49
02/161,5621,5651,5451,561+0.06%1,788,2001兆3243億+2.16%13.11.5
02/151,5451,5681,5371,560+1.89%2,436,2001兆3235億+2.23%13.091.5
02/141,5461,5591,5301,531-0.26%1,769,9001兆2989億+0.46%12.851.47
02/131,5541,5571,5311,535-0.2%2,291,6001兆3023億+0.79%12.881.48
02/101,5231,5431,5181,538+3.36%2,519,6001兆3048億+0.98%12.91.48
02/091,4491,4921,4361,488-0.27%3,575,7001兆2624億-2.3%12.491.43
02/081,4691,4941,4611,492+1.77%2,194,8001兆2658億-2.16%12.521.44
02/071,4661,4741,4521,466-1.28%3,811,9001兆2437億-3.87%12.31.41
02/061,4951,5101,4791,485+0.13%3,079,3001兆2599億-2.69%12.461.43
02/031,4851,5051,4751,483-1.4%3,728,1001兆2582億-2.88%12.441.43
02/021,5331,5351,5001,504-2.4%4,131,5001兆2760億-1.57%12.621.45
02/011,5021,5451,4891,541+1.25%2,774,2001兆3074億+0.85%12.931.48
01/311,5141,5331,5091,522-1.49%2,397,8001兆2912億-0.33%12.771.46
01/301,5441,5471,5331,545-0.83%1,694,8001兆3108億+1.18%12.961.49
01/271,5591,5671,5501,558-0.45%1,861,2001兆3218億+2.16%13.071.5
01/261,5651,5671,5451,565+0.97%2,051,4001兆3277億+2.69%13.131.51
01/251,5621,5711,5421,550+1.17%2,441,7001兆3150億+1.84%13.011.49
01/241,5441,5471,5221,532-0.91%2,026,3001兆2997億+0.79%12.851.47
01/231,5521,5601,5391,546-2.28%2,384,0001兆3116億+1.78%12.971.49
01/201,5591,5911,5591,582+1.67%3,032,1001兆3422億+4.28%13.271.52
01/191,5501,5631,5311,556+1.57%3,372,8001兆3201億+2.77%13.061.5
01/181,4961,5361,4841,532+2.07%2,485,3001兆2997億+1.32%12.851.47
01/171,5181,5191,4971,501-0.79%1,645,6001兆2734億-0.6%12.591.44
01/161,5221,5301,5031,513-0.53%1,426,9001兆2836億+0.33%12.71.46
01/131,5031,5291,5021,521+1.2%2,223,5001兆2904億+1.06%12.761.46
01/121,5121,5161,4971,503-0.53%1,642,5001兆2751億+0.2%12.611.45
01/111,5171,5261,5001,511+0.2%1,887,2001兆2819億+1.07%12.681.45
01/101,5271,5381,5071,508-2.08%3,499,2001兆2794億+1.21%12.651.45
01/061,5071,5441,5061,540+0.52%4,029,4001兆3065億+3.77%12.921.48
01/051,5511,5541,5211,532-0.71%3,792,0001兆2997億+3.86%12.851.47
01/041,5151,5441,5111,543+4.19%3,528,7001兆3091億+5.18%12.951.48
2016
12/301,4801,4891,4701,481-0.67%2,266,4001兆2565億+1.51%12.431.43
12/291,5001,5041,4811,491-1.97%2,080,6001兆2649億+2.69%12.511.43
12/281,5081,5241,5041,521+0.86%1,821,3001兆2904億+5.41%12.761.46
12/271,4891,5091,4851,508+0.94%2,618,0001兆2794億+5.31%12.651.45
12/261,5141,5151,4901,494-1.58%2,108,0001兆2675億+4.99%12.541.44
12/221,5221,5281,4971,518+0.33%2,562,9001兆2879億+7.2%12.741.46
12/211,5201,5281,5061,513-0.07%2,709,4001兆2836億+7.46%12.71.46
12/201,5171,5191,5001,514-0.2%3,001,6001兆2845億+8.14%12.71.46
12/191,5111,5191,5031,517-0.26%2,573,7001兆2870億+8.98%12.731.46
12/161,5181,5341,5111,521+1.2%3,845,3001兆2904億+9.98%12.761.46
12/151,5251,5471,4971,503-0.13%3,033,9001兆2751億+9.47%12.611.45
12/141,5091,5151,4901,505+0.2%2,611,4001兆2768億+10.66%12.631.45
12/131,4781,5031,4711,502-0.27%3,174,6001兆2743億+11.26%12.61.45
12/121,5131,5451,4921,506+0.8%3,182,6001兆2777億+12.39%12.641.45
12/091,4991,5031,4721,494+0.67%4,951,5001兆2675億+12.33%12.541.44
12/081,4791,4931,4681,484+1.44%3,878,9001兆2590億+12.25%12.451.43
12/071,4501,4791,4411,463+1.39%3,422,7001兆2412億+11.34%12.281.41
12/061,4201,4471,4151,443+3.59%6,543,3001兆2242億+10.32%12.111.39
12/051,3611,4021,3611,393+1.68%4,955,0001兆1818億+7.07%11.691.34
12/021,3761,3861,3601,370-1.01%3,431,7001兆1623億+5.63%11.51.32
12/011,3801,4121,3761,384+2.59%5,205,3001兆1742億+7.04%11.611.33
11/301,3371,3601,3331,349+1.5%3,538,4001兆1445億+4.65%11.321.3
11/291,3351,3431,3231,329-0.45%2,808,7001兆1275億+3.42%11.151.28
11/281,3241,3431,3201,335-0.3%2,810,7001兆1326億+4.13%11.21.28
11/251,2991,3551,2991,339+3.08%4,905,1001兆1360億+4.77%11.241.29
11/241,2951,3191,2831,299+2.61%4,645,1001兆1021億+2.12%10.91.25
11/221,2551,2691,2411,266+0.4%4,487,2001兆741億-0.24%10.621.22
11/211,2791,2851,2551,261-1.79%5,579,3001兆698億-0.39%10.581.21
11/181,3121,3181,2801,284-1.15%5,105,5001兆893億+1.74%10.771.24
11/171,3111,3121,2861,299-2.26%3,967,1001兆1021億+3.26%10.91.25
11/161,3251,3381,3211,329+1.37%2,933,8001兆1275億+5.9%11.151.28
11/151,3161,3301,2991,311-1.13%2,724,0001兆1122億+4.88%111.26
11/141,2951,3421,2871,326+3.43%3,326,3001兆1250億+6.25%11.131.28
11/111,2951,3311,2751,282+0.94%5,733,1001兆876億+3.05%10.761.23
11/101,2911,2941,2511,270+8.36%5,662,5001兆774億+2.25%10.661.22
11/091,2851,2991,1581,172-7.42%8,628,6009943億5136万-5.33%9.831.13
11/081,2151,2721,2141,266+0.72%5,276,4001兆741億+2.18%10.621.22
11/071,2751,2771,2341,257+0.56%4,859,4001兆664億+1.7%10.551.21
11/041,2311,2531,2311,250-2.27%4,591,5001兆605億+1.3%10.491.2