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
03/311,6021,6101,5801,580-1.31%5,954,6002兆6273億-3.3%7.031.03
03/301,6051,6201,5971,601-0.74%4,597,5002兆6622億-2.2%7.121.04
03/291,6001,6131,6001,613-0.12%5,862,3002兆6822億-1.59%7.181.05
03/281,6081,6161,6041,615+0.81%6,835,9002兆6855億-1.52%7.191.05
03/271,6081,6101,5971,602-1.23%6,814,2002兆6639億-2.32%7.131.05
03/241,6211,6271,6151,622-0.06%7,140,2002兆6972億-1.16%7.221.06
03/231,6201,6251,6141,623+0.25%4,056,5002兆6988億-1.1%7.221.06
03/221,6381,6401,6181,619-2.47%7,767,0002兆6922億-1.34%7.21.06
03/211,6531,6681,6421,660+0.48%5,582,8002兆7603億+1.22%7.391.08
03/171,6561,6571,6461,652-0.3%4,909,4002兆7470億+0.92%7.351.08
03/161,6441,6591,6441,657+0.79%4,308,3002兆7554億+1.41%7.371.08
03/151,6481,6491,6391,644-0.6%4,468,6002兆7337億+0.8%7.321.07
03/141,6591,6611,6501,654-0.12%3,579,1002兆7504億+1.6%7.361.08
03/131,6411,6561,6381,656+0.79%3,798,8002兆7537億+1.85%7.371.08
03/101,6521,6531,6381,643-0.42%6,758,4002兆7321億+1.23%7.311.07
03/091,6581,6581,6431,650-0.06%3,437,0002兆7437億+1.98%7.341.08
03/081,6501,6541,6441,651-0.18%3,701,8002兆7454億+2.29%7.351.08
03/071,6461,6541,6431,654+0.85%4,935,8002兆7504億+2.73%7.361.08
03/061,6351,6471,6321,640+0.43%3,218,1002兆7271億+2.12%7.31.07
03/031,6541,6541,6261,633-1.15%5,710,1002兆7154億+1.81%7.271.07
03/021,6641,6661,6511,652+0.49%5,732,0002兆7470億+3.12%7.351.08
03/011,6361,6491,6221,644+1.04%5,163,2002兆7337億+2.81%7.321.07
02/281,6371,6421,6251,627+0.06%5,278,4002兆7055億+1.94%7.241.06
02/271,6251,6321,6081,626-0.67%4,935,4002兆7038億+2.01%7.241.06
02/241,6341,6521,6331,637-0.85%5,211,0002兆7221億+2.89%7.281.07
02/231,6491,6571,6461,651+0.67%5,858,5002兆7454億+3.97%7.351.08
02/221,6451,6481,6321,640-0.12%5,031,9002兆7271億+3.47%7.31.07
02/211,6291,6471,6241,642+0.8%4,112,4002兆7304億+3.86%7.311.07
02/201,6171,6321,6071,629+0.56%5,511,2002兆7088億+3.23%7.251.06
02/171,6131,6201,6091,6200%4,674,9002兆6938億+2.86%7.211.06
02/161,6131,6211,6061,620+0.37%6,292,9002兆6938億+2.92%7.211.06
02/151,6111,6191,6081,614+1.38%5,010,7002兆6839億+2.67%7.181.05
02/141,6091,6091,5891,592-0.44%5,842,7002兆6473億+1.34%7.081.04
02/131,5991,6101,5941,599+0.82%6,311,4002兆6589億+1.85%7.111.04
02/101,5931,5941,5811,586+1.21%5,574,3002兆6373億+1.15%7.061.03
02/091,5781,5781,5641,567-0.89%4,897,9002兆6057億-0.06%6.971.02
02/081,5821,5831,5701,581-0.19%6,316,9002兆6290億+0.83%7.031.03
02/071,5691,5941,5691,584+0.13%6,505,7002兆6340億+1.08%7.051.03
02/061,5501,5931,5491,582+3.13%9,905,8002兆6306億+1.02%7.041.03
02/031,5551,5651,5321,534-0.9%9,288,9002兆5508億-2.04%6.831
02/021,5661,5661,5411,548-0.32%4,913,5002兆5741億-1.34%6.891.01
02/011,5411,5551,5271,553-0.19%5,208,8002兆5824億-1.08%6.911.01
01/311,5601,5681,5531,556-1.46%6,313,5002兆5874億-1.02%6.921.02
01/301,5911,5941,5711,579-0.32%4,056,2002兆6257億+0.38%7.031.03
01/271,5961,5961,5831,584-0.06%3,752,2002兆6340億+0.64%7.051.03
01/261,5841,5931,5781,585+0.7%7,493,4002兆6356億+0.7%7.051.03
01/251,5851,5861,5681,574+0.25%5,825,1002兆6173億-0.06%71.03
01/241,5601,5751,5601,570+0.77%7,324,2002兆6107億-0.38%6.991.02
01/231,5581,5651,5441,558-0.19%6,213,8002兆5907億-1.27%6.931.02
01/201,5601,5661,5551,561-0.06%5,459,9002兆5957億-1.33%6.951.02
01/191,5591,5661,5571,562+0.71%5,428,5002兆5974億-1.45%6.951.02
01/181,5501,5561,5331,551-0.06%6,820,8002兆5791億-2.39%6.91.01
01/171,5681,5711,5511,552-1.46%4,740,4002兆5808億-2.57%6.911.01
01/161,5881,5891,5731,575-0.76%5,095,5002兆6190億-1.32%7.011.03
01/131,5851,5901,5751,587+0.7%6,817,8002兆6390億-0.69%7.061.04
01/121,5741,5821,5661,576-0.13%6,352,4002兆6207億-1.38%7.011.03
01/111,5651,5811,5621,578+1.41%7,145,0002兆6240億-1.31%7.021.03
01/101,5661,5701,5531,556-0.7%6,297,9002兆5874億-2.69%6.921.02
01/061,5601,5671,5531,567-0.51%5,813,6002兆6057億-2.06%6.971.02
01/051,5831,5861,5671,575-0.57%6,039,2002兆6190億-1.56%7.011.03
01/041,5761,5901,5741,584+2.06%8,710,1002兆6340億-1%7.051.03
2016
12/301,5501,5541,5401,552-0.39%5,691,4002兆5808億-2.88%6.911.01
12/291,5661,5741,5501,558-1.64%6,564,3002兆5907億-2.56%6.931.02
12/281,5931,5991,5831,584-0.38%4,495,3002兆6340億-0.88%7.051.03
12/271,5941,6031,5901,590+0.06%4,927,4002兆6439億-0.31%7.071.04
12/261,6011,6101,5891,589-0.25%6,266,7002兆6423億-0.13%7.071.04
12/221,5941,5951,5821,593-0.13%6,596,2002兆6489億+0.38%7.091.04
12/211,5961,6051,5911,595+0.5%8,634,2002兆6523億+0.89%7.11.04
12/201,5951,5951,5791,587-0.44%7,285,5002兆6390億+0.76%7.061.04
12/191,6001,6041,5861,594-0.25%7,708,9002兆6506億+1.59%7.091.04
12/161,6101,6121,5951,598-0.5%11,403,3002兆6572億+2.37%7.111.04
12/151,6161,6251,5911,606-0.62%12,805,4002兆6706億+3.41%7.151.05
12/141,6371,6391,6121,616-2.3%11,791,6002兆6872億+4.8%7.191.05
12/131,6451,6541,6401,654+0.3%7,018,1002兆7504億+7.96%7.361.08
12/121,6701,6751,6361,649-0.96%6,295,9002兆7421億+8.49%7.341.08
12/091,6601,6661,6521,665+0.91%9,277,9002兆7687億+10.34%7.411.09
12/081,6501,6631,6351,650+1.85%8,189,1002兆7437億+10.29%7.341.08
12/071,6241,6251,6061,620-0.18%7,269,2002兆6938億+9.16%7.211.06
12/061,6011,6251,6011,623+1.63%8,706,8002兆6988億+10.26%7.221.06
12/051,5861,5971,5831,597+0.25%5,644,3002兆6556億+9.38%7.111.04
12/021,6041,6091,5831,593+0.38%7,990,3002兆6489億+10.09%7.091.04
12/011,5831,5971,5791,587+1.6%8,163,6002兆6390億+10.59%7.061.04
11/301,5711,5711,5531,562-0.38%7,070,2002兆5974億+9.85%6.951.02
11/291,5691,5781,5631,568-0.38%5,072,9002兆6074億+11.13%6.981.02
11/281,5721,5821,5591,574+1.09%8,927,3002兆6173億+12.51%71.03
11/251,5681,5751,5471,557-0.7%8,010,5002兆5891億+12.34%6.931.02
11/241,5401,5731,5321,568+3.09%12,032,9002兆6074億+14.04%6.981.02
11/221,5101,5231,5031,521+0.86%7,497,3002兆5292億+11.59%6.770.99
11/211,5051,5101,4951,508+0.2%6,358,1002兆5076億+11.46%6.710.98
11/181,4861,5101,4861,505+2.03%10,338,4002兆5026億+12.06%6.70.98
11/171,4411,4851,4391,475+1.51%11,379,2002兆4527億+10.57%6.560.96
11/161,4501,4571,4401,453+1.11%6,950,7002兆4161億+9.58%6.470.95
11/151,4441,4491,4261,437+0.28%7,106,8002兆3895億+8.95%6.390.94
11/141,4151,4411,4111,433+1.85%6,179,9002兆3829億+9.14%6.380.94
11/111,4001,4241,3971,407+1.52%11,020,8002兆3396億+7.65%6.260.92
11/101,3901,4021,3771,386+4.21%11,465,2002兆3047億+6.45%6.170.9
11/091,3881,3961,2951,330-3.34%14,501,9002兆2116億+2.47%5.920.87
11/081,3681,3781,3641,376+0.73%6,143,8002兆2881億+6.25%6.120.9
11/071,3701,3711,3471,366+0.44%6,912,3002兆2715億+5.89%6.080.89
11/041,3661,3781,3441,360+0.67%12,990,8002兆2615億+5.67%6.050.89