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
03/31351358348348-0.29%809,900473億2533万+0.29%130.931.85
03/30354354346349-3.06%846,100474億6132万+1.45%131.31.85
03/293693733553600%844,600489億5724万+5.26%135.441.91
03/28352361349360+2.27%914,100489億5724万+6.19%135.441.91
03/27357358347352-2.49%1,221,900478億6930万+4.76%132.431.87
03/24363369360361-0.55%1,077,100490億9323万+8.41%135.821.92
03/23373373361363-2.68%1,026,400493億6522万+10%136.571.93
03/22371375368373-2.1%1,164,300507億2514万+14.42%140.331.98
03/21382388375381-1.55%1,382,100518億1308万+18.32%143.342.02
03/17390396384387-1.78%1,817,400526億2903万+21.7%145.62.06
03/16378394367394+4.23%2,303,300535億8098万+25.88%148.232.09
03/15385389371378+0.8%2,889,800514億510万+22.73%142.212.01
03/14356375355375+6.23%2,599,800509億9712万+23.36%141.081.99
03/13349354349353+2.32%1,059,500480億529万+17.67%132.811.88
03/10342348340345+1.77%1,178,500469億1735万+16.16%129.81.83
03/09330339328339+3.04%859,100461億140万+15.31%127.541.8
03/08324330318329+1.23%992,100447億4148万+12.29%123.781.75
03/07327327323325-0.61%440,700441億9751万+10.92%122.271.73
03/063343343223270%852,600444億6949万+11.99%123.021.74
03/03323332322327+1.24%1,659,600444億6949万+12.37%123.021.74
03/02319323318323+2.54%1,286,300439億2552万+11.38%121.521.72
03/01310317307315+2.61%1,673,600428億3758万+8.62%118.511.67
02/28302309300307+1.99%1,294,900417億4964万+5.86%115.51.63
02/27291303291301+3.08%1,844,200409億3369万+3.79%113.241.6
02/24287292285292+1.39%708,800397億976万+0.34%109.861.55
02/23289289286288-0.35%466,500391億6579万-1.37%108.351.53
02/22286290284289+1.76%507,500393億178万-1.37%108.731.54
02/212832872802840%746,700386億2182万-3.4%106.851.51
02/20285287283284-0.35%571,100386億2182万-3.73%106.851.51
02/17280287279285+1.06%981,900387億5781万-3.72%107.221.51
02/16275282274282+2.92%1,073,600383億4984万-5.05%106.091.5
02/15270275270274+1.86%613,000372億6190万-8.36%103.091.46
02/142712732672690%1,248,400365億8194万-10.33%101.21.43
02/13279281264269-2.54%2,061,300365億8194万-10.93%101.21.43
02/10273276272276+1.85%740,900375億3388万-9.21%103.841.47
02/09271273267271-0.73%826,100368億5392万-11.44%101.961.44
02/08266273265273+2.63%892,500371億2590万-11.36%102.711.45
02/07275276264266-3.97%1,800,000361億7396万-13.92%100.081.41
02/06281286276277-1.77%1,443,100376億6987万-10.93%104.211.47
02/03303307277282-11.6%3,990,500383億4984万-9.62%106.091.5
02/02314320310319+2.24%998,100433億8155万+1.92%120.021.7
02/01301312301312+2.97%434,600424億2961万0%117.381.66
01/31304307301303-1.62%732,600412億567万-2.88%1141.61
01/30311312307308-1.28%524,500418億8564万-1.28%115.881.64
01/27317317311312-1.27%430,600424億2961万-0.32%117.381.66
01/26318318311316+0.64%526,500429億7358万+0.96%118.891.68
01/25316316314314+0.64%248,800427億159万+0.32%118.131.67
01/24313315311312-0.32%243,400424億2961万-0.32%117.381.66
01/23314316312313-1.57%240,900425億6560万+0.32%117.761.66
01/20317320314318-0.31%329,900432億4556万+1.92%119.641.69
01/19313319312319+2.9%436,300433億8155万+2.24%120.021.7
01/18303311300310+0.98%484,000421億5762万-0.64%116.631.65
01/17315315306307-2.54%451,400417億4964万-1.29%115.51.63
01/163153163113150%592,500428億3758万+1.29%118.511.67
01/133153163143150%315,500428億3758万+1.61%118.511.67
01/12316319314315-1.25%537,500428億3758万+1.94%118.511.67
01/11319320316319+0.95%388,100433億8155万+3.57%120.021.7
01/10315320315316+0.64%604,400429億7358万+2.93%118.891.68
01/06313316312314-1.88%940,400427億159万+2.28%118.131.67
01/05322324316320-0.62%668,900435億1754万+4.23%120.391.7
01/04308322308322+6.27%1,512,000437億8953万+5.23%121.141.71
2016
12/303013053013030%380,500412億567万-0.66%1141.61
12/29305306302303-0.66%519,600412億567万-0.66%1141.61
12/28303308302305+0.33%347,600414億7766万0%114.751.62
12/27308310303304-1.3%466,400413億4167万-0.33%114.371.62
12/26312314306308-0.65%458,700418億8564万+0.98%115.881.64
12/22312313307310-0.96%550,200421億5762万+1.97%116.631.65
12/21313318311313+0.64%830,200425億6560万+3.3%117.761.66
12/20310313308311-0.64%420,400422億9361万+2.98%117.011.65
12/19319319310313-1.88%1,211,900425億6560万+3.64%117.761.66
12/16318319314319+1.92%1,348,000433億8155万+6.33%120.021.7
12/15309317308313+1.95%1,237,300425億6560万+5.39%117.761.66
12/14309310306307+0.33%369,800417億4964万+4.07%115.51.63
12/13311312305306-1.92%832,700416億1365万+4.44%115.121.63
12/12312317308312+1.3%967,200424億2961万+6.85%117.381.66
12/09305309304308+1.65%929,700418億8564万+6.57%115.881.64
12/08297305296303+3.77%722,500412億567万+5.94%1141.61
12/07291298291292+1.04%1,102,100397億976万+3.18%109.861.55
12/06290295287289-0.34%1,155,100393億178万+3.58%108.731.54
12/05293294285290-2.03%1,166,200394億3777万+5.07%109.111.54
12/02305305294296-2.95%1,451,900402億5373万+8.82%111.361.57
12/01311313305305-0.65%947,400414億7766万+13.81%114.751.62
11/30304308302307+0.99%994,100417億4964万+16.29%115.51.63
11/29302305302304-0.65%542,000413億4167万+16.92%114.371.62
11/28304307299306+0.33%802,400416億1365万+20%115.121.63
11/25304311304305+0.66%1,433,300414億7766万+21.51%114.751.62
11/24304305298303+1.34%1,629,000412億567万+22.67%1141.61
11/22303305296299-0.99%1,159,300406億6171万+23.05%112.491.59
11/21298305295302+1.34%1,178,000410億6968万+26.36%113.621.6
11/18291301291298+3.11%1,484,000405億2571万+26.81%112.111.58
11/17288292286289-1.03%1,171,400393億178万+25.11%108.731.54
11/16289294285292+0.69%1,057,900397億976万+28.63%109.861.55
11/152922922832900%1,561,400394億3777万+29.46%109.111.54
11/14271293270290+9.43%3,320,000394億3777万+31.82%109.111.54
11/11270276265265-0.38%1,854,000360億3797万+22.12%99.71.41
11/10270272259266+4.72%1,553,700361億7396万+23.72%100.081.41
11/09268269242254-4.15%2,500,300345億4205万+19.81%95.561.35
11/08266269256265+0.76%1,765,700360億3797万+26.19%99.71.41
11/07251272251263+4.78%3,143,300357億6598万+27.05%98.951.4
11/04232254231251+7.73%2,992,000341億3407万+22.44%94.431.33