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
03/311,6061,6281,5981,598-0.68%540,2003436億4607万-4.02%-7.35
03/301,6411,6581,6081,609-1.95%492,2003460億1160万-3.88%-7.4
03/291,6291,6711,6201,641+1.74%647,2003528億9312万-2.26%-7.54
03/281,6071,6271,6001,613+0.62%335,9003468億7179万-4.1%-7.41
03/271,6271,6311,5951,603-1.48%420,1003447億2131万-4.87%-7.37
03/241,5971,6281,5941,627+1.69%389,5003498億8245万-3.61%-7.48
03/231,5911,6131,5831,600+0.76%457,2003440億7617万-5.38%-7.36
03/221,6001,6141,5881,588-2.1%669,3003414億9560万-6.2%-7.3
03/211,6161,6311,6051,622+0.06%402,0003488億722万-4.42%-7.46
03/171,6451,6521,6171,621-1.58%637,4003485億9217万-4.42%-7.45
03/161,6301,6471,6151,647+1.29%682,6003541億8341万-2.83%-7.57
03/151,6651,6681,6201,626-2.52%1,602,8003496億6741万-3.9%-7.47
03/141,7141,7181,6651,668-2.06%1,233,0003586億9941万-1.3%-7.67
03/131,7311,7341,7001,703+0.65%878,4003662億2607万+1.01%-7.83
03/101,7191,7291,6821,692+0.12%951,5003638億6055万+0.65%-7.78
03/091,6701,6911,6601,690+1.5%585,4003634億3045万+0.84%-7.77
03/081,6621,6921,6511,665-0.6%770,8003580億5426万-0.42%-7.65
03/071,6981,6981,6741,675-1.3%586,6003602億474万+0.42%-7.7
03/061,7161,7181,6751,697-0.88%803,5003649億3579万+1.92%-7.8
03/031,7121,7361,7041,7120%719,6003681億6150万+3.01%-7.87
03/021,7421,7451,7061,712-0.87%938,5003681億6150万+3.26%-7.87
03/011,7361,7401,7041,727-1.88%1,270,8003713億8722万+4.41%-7.94
02/281,7681,7721,7241,760+0.63%1,310,2003784億8379万+6.73%-8.09
02/271,7601,7851,7431,749-1.8%917,4003761億1826万+6.58%-8.04
02/241,8041,8291,7751,781-1.82%1,906,4003829億9979万+9%-8.19
02/231,7471,8241,7251,814+4.13%3,456,7003900億9636万+11.56%-8.34
02/221,7351,7571,7201,742+1.28%1,945,0003746億1293万+7.73%-8.01
02/211,7001,7301,6921,720+2.69%1,670,7003698億8188万+6.77%-7.91
02/201,7031,7071,6441,675-1.24%884,2003602億474万+4.17%-7.7
02/171,6881,7211,6751,696+0.47%1,439,8003647億2074万+5.47%-7.8
02/161,6551,7071,6551,688+1.75%1,742,4003630億36万+4.98%-7.76
02/151,6111,6681,6111,659-0.84%1,708,9003567億6398万+3.24%-7.63
02/141,6341,6891,6221,673+3.46%1,689,4003597億7464万+4.04%-7.69
02/131,6051,6391,6021,617+1.51%829,9003477億3198万+0.43%-7.43
02/101,5841,5991,5691,593+1.66%638,0003425億7084万-1.3%-7.32
02/091,5681,5791,5631,567-0.76%278,9003369億7960万-3.21%-7.2
02/081,5611,5811,5611,579+0.83%317,7003395億6017万-2.65%-7.26
02/071,5681,5751,5561,566-0.38%454,0003367億6455万-3.63%-7.2
02/061,5811,5841,5641,572+0.06%411,8003380億5484万-3.44%-7.23
02/031,5821,5901,5691,571-0.63%686,9003378億3979万-3.68%-7.22
02/021,5771,6111,5751,581+0.06%907,3003399億9026万-3.24%-7.27
02/011,5701,5901,5631,580-0.69%797,7003397億7522万-3.42%-7.26
01/311,6081,6121,5901,591-2.15%850,1003421億4074万-2.87%-7.31
01/301,6131,6401,6111,626+1.18%857,7003496億6741万-0.79%-7.47
01/271,6171,6201,5951,607-0.25%746,5003455億8150万-1.89%-7.39
01/261,6141,6171,5951,611+1%835,8003464億4169万-1.59%-7.41
01/251,5891,5971,5771,595+1.14%530,6003430億93万-2.57%-7.33
01/241,5891,5891,5581,577+0.45%674,6003391億3007万-3.72%-7.25
01/231,5951,6011,5651,570-1.13%728,8003376億2474万-4.27%-7.22
01/201,6001,6071,5801,588+0.25%746,6003414億9560万-3.41%-7.3
01/191,6051,6201,5841,584-0.94%743,9003406億3541万-3.53%-7.28
01/181,6121,6211,5901,599-1.96%1,081,8003438億6112万-2.2%-7.35
01/171,6561,6741,6311,631-2.22%866,6003507億4265万+0.18%-7.5
01/161,6981,6991,6631,668-1.77%616,9003586億9941万+3.03%-7.67
01/131,6531,7061,6521,698+1.98%974,3003651億5084万+5.47%-7.81
01/121,7001,7081,6531,665-2.12%1,149,1003580億5426万+4.06%-7.65
01/111,7311,7391,6951,701-1.28%1,058,2003657億9598万+6.78%-7.82
01/101,7381,7671,7211,723+0.23%1,730,7003705億2703万+8.78%-7.92
01/061,7071,7381,7011,719+1.12%2,057,6003696億6683万+9.14%-7.9
01/051,6631,7131,6591,700+2.91%2,389,8003655億8093万+8.56%-7.81
01/041,6671,6691,6401,6520%1,043,9003552億5865万+6.1%-7.59
2016
12/301,6341,6531,6181,652+1.16%747,8003552億5865万+6.44%-7.59
12/291,6451,6631,6171,633-1.39%939,7003511億7274万+5.56%-7.51
12/281,6551,6741,6421,656+1.16%1,162,1003561億1884万+7.25%-7.61
12/271,6341,6751,6271,637+0.37%1,465,0003520億3293万+6.51%-7.53
12/261,6421,6531,6211,631-0.12%1,090,0003507億4265万+6.46%-7.5
12/221,6001,6361,5941,633+1.62%1,081,1003511億7274万+6.87%-7.51
12/211,6461,6551,6001,607-0.99%1,156,8003455億8150万+5.52%-7.39
12/201,5711,6461,5701,623+3.11%1,301,8003490億2226万+6.92%-7.46
12/191,6091,6101,5621,574-2.11%890,3003384億8493万+4.31%-7.24
12/161,6151,6351,6011,608-0.37%1,247,8003457億9655万+7.2%-7.39
12/151,6601,6611,6031,614-1.1%1,712,8003470億8684万+8.25%-7.42
12/141,7251,7431,6001,632-2.28%5,980,9003509億5769万+10.27%-7.5
12/131,5521,6711,5501,670+8.79%5,029,2003591億2950万+13.61%-7.68
12/121,4831,5641,4711,535+7.87%2,806,2003300億9807万+5.21%-7.06
12/091,4001,4501,3991,423+1.07%1,106,7003060億1274万-2.06%-6.54
12/081,4201,4301,4001,408-0.85%679,3003027億8703万-3.3%-6.47
12/071,4141,4431,3981,420-0.56%849,4003053億6760万-2.87%-6.53
12/061,4661,4741,4281,428-2.59%811,0003070億8798万-2.72%-6.56
12/051,4551,4761,4471,466-0.48%749,7003152億5979万-0.54%-6.74
12/021,4901,4901,4571,473-1.14%644,6003167億6512万-0.34%-6.77
12/011,4951,5111,4851,490-0.33%760,3003204億2093万+0.47%-6.85
11/301,4961,5041,4831,495+0.34%1,153,1003214億9617万+0.54%-6.87
11/291,4721,5091,4721,490+0.2%643,1003204億2093万-0.07%-6.85
11/281,5001,5041,4601,487-1.33%987,7003197億7579万-0.54%-6.84
11/251,5361,5361,4861,507-2.02%1,064,3003240億7674万+0.4%-6.93
11/241,5581,5591,5201,538-0.97%951,2003307億4322万+2.06%-7.07
11/221,5501,5591,5171,553+4.02%2,706,9003339億6893万+2.78%-7.14
11/211,5161,5221,4771,493-0.47%1,143,7003210億6608万-1.39%-6.86
11/181,5351,5491,4881,500-1.57%1,365,4003225億7141万-1.32%-6.9
11/171,5101,5401,4871,524+0.2%1,256,4003277億3255万-0.07%-7.01
11/161,4901,5541,4771,521+3.12%2,033,1003270億8741万-0.59%-6.99
11/151,3301,4871,3261,475+5.21%2,597,7003171億9522万-3.85%-6.78
11/141,3601,4041,3561,402+3.7%864,3003014億9674万-8.9%-6.44
11/111,3861,3951,3481,352-2.24%840,6002907億4436万-12.66%-6.22
11/101,3901,3981,3681,383+4.38%817,6002974億1084万-11.35%-6.36
11/091,3951,4181,2811,325-4.68%1,841,5002849億3808万-15.5%-6.09
11/081,4061,4271,3811,390-0.5%802,8002989億1617万-11.97%-6.39
11/071,4201,4371,3941,397+0.07%1,857,6003004億2150万-11.92%-6.42
11/041,4871,4881,3901,396-6.5%2,308,7003002億646万-12.53%-6.42