株価チャート

2016/10/24～2017/03/21

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
03/212,2072,2112,1612,191-1.79%5,700,2002兆6248億-1.62%11.130.82
03/172,2002,2422,1962,231-0.53%7,536,8002兆6727億+0.27%11.340.84
03/162,2502,2622,2152,243-3.53%11,246,8002兆6871億+0.95%11.40.84
03/152,2842,3302,2802,325+0.69%3,356,5002兆7854億+4.97%11.810.87
03/142,3202,3272,3072,309-0.17%3,226,4002兆7662億+4.67%11.730.87
03/132,3392,3402,3042,313-1.28%4,657,9002兆7710億+5.23%11.750.87
03/102,3002,3492,2922,343+3.49%10,188,1002兆8069億+6.99%11.90.88
03/092,2782,2802,2492,264+0.89%4,626,5002兆7123億+3.85%11.50.85
03/082,2252,2532,2232,244+0.94%3,871,6002兆6883億+3.27%11.40.84
03/072,2312,2352,2122,2230%3,402,1002兆6632億+2.63%11.290.83
03/062,2362,2442,2182,223-1.51%4,446,6002兆6632億+2.96%11.290.83
03/032,2782,2782,2392,2570%5,556,8002兆7039億+4.78%11.470.85
03/022,3002,3162,2512,257+4.01%11,685,6002兆7039億+5.12%11.470.85
03/012,1402,1772,1322,170+2.7%6,304,1002兆5997億+1.4%11.030.81
02/282,1322,1432,1102,113+0.09%5,379,0002兆5314億-0.94%10.740.79
02/272,1202,1382,0772,111-2.94%8,882,6002兆5290億-0.75%10.730.79
02/242,1802,2052,1572,175-1.41%6,058,8002兆6057億+2.4%11.050.82
02/232,2382,2402,1942,206-1.21%4,988,5002兆6428億+4.06%11.210.83
02/222,2372,2452,2212,233+0.31%3,495,0002兆6751億+5.73%11.350.84
02/212,2052,2332,2012,226+0.86%2,571,6002兆6667億+5.95%11.310.83
02/202,1942,2232,1862,207-0.63%3,472,5002兆6440億+5.6%11.210.83
02/172,2342,2352,2032,221-0.89%5,261,3002兆6608億+6.73%11.280.83
02/162,2302,2442,2192,241+0.72%6,025,2002兆6847億+8.16%11.390.84
02/152,2002,2482,1962,225+4.51%8,643,8002兆6656億+7.9%11.310.83
02/142,1622,1662,1232,129-0.7%4,942,9002兆5505億+3.7%10.820.8
02/132,1842,1972,1422,144-0.51%5,058,9002兆5685億+4.74%10.890.8
02/102,1292,1712,1062,155+3.96%8,587,8002兆5817億+5.53%10.950.81
02/092,0762,0952,0572,073-1.1%4,104,5002兆4835億+1.77%10.530.78
02/082,1092,1282,0712,096+0.19%4,553,5002兆5110億+3%10.650.79
02/072,0982,1032,0672,092-1.51%6,256,2002兆5062億+3.1%10.630.78
02/062,1332,1552,1142,124+1.09%7,585,0002兆5446億+4.99%10.790.8
02/032,0602,1492,0592,101+1.5%12,327,6002兆5170億+4.22%10.680.79
02/022,0852,0852,0552,070+0.15%4,288,2002兆4799億+2.99%10.520.78
02/012,0402,0762,0242,067+0.24%4,653,4002兆4763億+3.04%10.50.77
01/312,0582,0912,0522,062-1.2%6,006,9002兆4703億+3.05%10.480.77
01/302,0712,0952,0592,087-0.29%4,081,1002兆5002億+4.45%10.60.78
01/272,1002,1342,0792,093+0.1%9,110,2002兆5074億+4.91%10.630.78
01/262,0242,0982,0222,091+4.97%10,627,4002兆5050億+4.92%10.620.78
01/252,0052,0121,9861,992+1.37%5,630,2002兆3864億0%10.120.75
01/241,9992,0001,9591,965-3.15%7,410,7002兆3541億-1.4%9.980.74
01/232,0312,0472,0112,029-1.7%6,403,6002兆4307億+1.7%10.310.76
01/202,0242,0832,0212,064+2.58%7,980,6002兆4727億+3.46%10.490.77
01/192,0122,0472,0072,012+2.76%8,153,3002兆4104億+0.95%10.220.75
01/181,9141,9631,9031,958+0.2%6,284,5002兆3457億-1.71%9.950.73
01/171,9771,9781,9401,954-1.16%4,324,4002兆3409億-1.96%9.930.73
01/162,0002,0111,9701,977-1.1%4,133,1002兆3684億-0.8%10.050.74
01/131,9792,0141,9761,999+0.45%4,479,2002兆3948億+0.4%10.160.75
01/121,9762,0001,9731,990+0.05%5,897,8002兆3840億+0.2%10.110.75
01/112,0002,0021,9751,989+0.45%3,756,1002兆3828億+0.25%10.110.75
01/102,0042,0211,9761,980-2.41%6,185,6002兆3720億0%10.060.74
01/061,9902,0311,9902,029-0.49%5,673,4002兆4307億+2.79%10.310.76
01/052,0422,0682,0302,039+1.24%8,232,6002兆4427億+3.66%10.360.76
01/041,9852,0241,9752,014+3.49%7,682,5002兆4128億+2.76%10.230.75
2016
12/301,9151,9521,9121,946+0.1%3,734,2002兆3313億-0.41%9.890.73
12/291,9501,9591,9221,944-0.51%5,409,8002兆3289億-0.41%9.880.73
12/281,9601,9691,9391,954-0.1%3,935,4002兆3409億+0.26%9.930.73
12/271,9511,9861,9391,956+0.31%4,383,3002兆3433億+0.51%9.940.73
12/261,9631,9751,9461,950-0.61%3,141,1002兆3361億+0.46%9.910.73
12/221,9781,9801,9371,962-0.91%6,073,5002兆3505億+1.34%9.970.74
12/212,0192,0341,9721,980-0.9%7,519,4002兆3720億+2.48%10.060.74
12/202,0352,0361,9701,998-2.63%8,318,7002兆3936億+3.9%10.150.75
12/192,0372,0782,0352,052-0.58%5,395,5002兆4583億+7.21%10.430.77
12/162,0782,0882,0562,064+1.62%10,118,9002兆4727億+8.57%10.490.77
12/152,0402,0822,0122,031+0.99%8,776,1002兆4331億+7.97%10.320.76
12/142,0162,0171,9782,011-0.1%5,050,2002兆4092億+8.29%10.220.75
12/132,0002,0151,9602,013-0.1%6,564,0002兆4116億+9.58%10.230.75
12/122,0282,0791,9862,015+0.95%11,266,2002兆4140億+10.96%10.240.76
12/091,9802,0041,9661,996+0.81%7,258,0002兆3912億+11.26%10.140.75
12/081,9801,9901,9661,980+1.85%7,171,8002兆3720億+11.55%10.060.74
12/071,9411,9541,9251,944+0.83%5,162,8002兆3289億+10.58%9.880.73
12/061,9201,9441,9111,928+1.8%7,442,7002兆3097億+10.68%9.80.72
12/051,9191,9231,8831,894-1.92%6,219,5002兆2690億+9.73%9.620.71
12/021,8811,9471,8801,931+2.17%9,458,1002兆3133億+12.92%9.810.72
12/011,9001,9241,8801,890+3.05%9,999,7002兆2642億+11.77%9.60.71
11/301,8551,8551,8291,834-0.76%6,456,6002兆1971億+9.49%9.320.69
11/291,8531,8581,8261,848-1.44%7,267,4002兆2139億+11.26%9.390.69
11/281,8211,8761,8091,875+0.54%6,237,7002兆2462億+13.91%9.530.7
11/251,8901,9041,8401,865-1.11%7,700,0002兆2343億+14.42%9.480.7
11/241,9061,9151,8821,886+0.86%6,602,6002兆2594億+16.92%9.580.71
11/221,8661,8741,8501,870+0.27%5,363,2002兆2403億+17.09%9.50.7
11/211,8501,8821,8351,865+1.86%7,280,4002兆2343億+18.04%9.480.7
11/181,8801,8951,8131,831-0.76%10,338,8002兆1935億+17.07%9.30.69
11/171,8151,8471,7941,845-0.27%13,966,2002兆2103億+19.19%9.370.69
11/161,8181,8591,8021,850+5.05%16,722,0002兆2163億+20.76%9.40.69
11/151,8011,8131,7391,761-0.28%12,107,2002兆1097億+16.08%8.950.66
11/141,7361,7791,7301,766+2.5%14,172,1002兆1157億+17.34%8.970.66
11/111,7441,7891,7001,723+8.78%25,915,7002兆641億+15.41%8.750.65
11/101,5901,6231,5661,584+11.55%19,308,1001兆8976億+6.95%8.050.59
11/091,5241,5521,3791,420-5.65%17,578,5001兆7011億-3.53%7.210.53
11/081,5051,5201,4961,505+0.94%4,700,4001兆8030億+2.38%7.650.56
11/071,5111,5201,4841,491+0.81%5,826,6001兆7862億+1.77%7.580.56
11/041,4871,4931,4561,479-2.44%7,328,3001兆7718億+1.3%7.510.55
11/021,5151,5251,4991,516-2.07%7,065,0001兆8162億+4.12%7.70.57
11/011,5451,5601,5331,548+0.45%4,543,9001兆8545億+6.61%7.870.58
10/311,5161,5501,5161,541+0.59%5,199,7001兆8461億+6.5%7.830.58
10/281,4991,5521,4981,532+3.37%13,441,3001兆8353億+6.02%7.780.57
10/271,4881,4901,4691,482+0.14%4,651,1001兆7754億+2.49%7.530.56
10/261,4901,4901,4661,480+0.2%5,123,1001兆7730億+2.49%7.520.55
10/251,4921,4961,4711,477+0.2%5,875,9001兆7694億+2.36%7.50.55
10/241,4831,4911,4641,4740%3,989,4001兆7658億+2.29%7.490.55