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
03/311,6561,6671,6161,616-1.4%2,581,6001兆1012億-8.44%13.60.94
03/301,6421,6581,6321,639-0.73%1,943,8001兆1169億-7.56%13.790.95
03/291,6801,6901,6361,651-1.32%2,463,8001兆1251億-7.3%13.890.96
03/281,6731,6851,6591,673+1.46%3,423,7001兆1401億-6.48%14.080.97
03/271,6501,6621,6371,649-2.43%4,389,2001兆1237億-8.08%13.870.95
03/241,6621,7111,6621,690+1.5%4,381,9001兆1517億-6.11%14.220.98
03/231,6261,6671,6261,665+1.22%4,740,6001兆1346億-7.81%14.010.96
03/221,6571,6951,6431,645-7.17%8,342,7001兆1210億-9.22%13.840.95
03/211,7901,7911,7491,772-2.9%4,329,1001兆2075億-2.42%14.911.03
03/171,7941,8271,7851,8250%5,187,5001兆2437億+0.5%15.351.06
03/161,8161,8441,8041,825-3.13%5,025,7001兆2437億+0.61%15.351.06
03/151,8701,8891,8581,884-0.16%2,383,8001兆2839億+4.09%15.851.09
03/141,8821,8911,8731,887+0.21%2,196,6001兆2859億+4.66%15.881.09
03/131,9151,9191,8741,883-2.13%3,813,0001兆2832億+4.84%15.841.09
03/101,8971,9251,8831,924+5.02%5,509,0001兆3111億+7.49%16.191.11
03/091,8371,8491,8241,832+0.77%2,191,2001兆2484億+2.81%15.411.06
03/081,8251,8251,8011,818+0.94%3,266,8001兆2389億+2.31%15.291.05
03/071,8031,8051,7871,801+0.17%2,236,4001兆2273億+1.64%15.151.04
03/061,8001,8071,7811,798-0.66%1,752,2001兆2253億+1.75%15.131.04
03/031,8161,8221,7941,810+0.06%2,331,7001兆2334億+2.61%15.231.05
03/021,8471,8621,8061,809+2.26%3,952,5001兆2327億+2.78%15.221.05
03/011,7431,7731,7311,769+2.61%3,126,4001兆2055億+0.74%14.881.02
02/281,7471,7631,7191,724-0.52%3,323,8001兆1748億-1.49%14.51
02/271,7611,7701,7081,733-3.29%4,912,9001兆1810億-0.63%14.581
02/241,7811,8301,7721,792-2.29%5,123,8001兆2212億+3.05%15.081.04
02/231,8481,8511,8121,834+0.05%3,211,6001兆2498億+5.83%15.431.06
02/221,8411,8411,8211,833-0.38%2,352,1001兆2491億+6.38%15.421.06
02/211,8081,8421,8041,840+1.77%1,984,7001兆2539億+7.41%15.481.07
02/201,7931,8221,7831,808-0.06%2,531,7001兆2321億+6.29%15.211.05
02/171,8201,8231,7941,809-1.04%3,215,6001兆2327億+6.98%15.221.05
02/161,8051,8341,8051,828+0.22%2,970,7001兆2457億+8.74%15.381.06
02/151,8421,8631,8071,824+5.37%5,215,8001兆2430億+9.16%15.351.06
02/141,7861,7861,7271,731-2.09%3,193,7001兆1796億+4.21%14.561
02/131,8001,8091,7641,768-0.62%2,544,9001兆2048億+6.83%14.871.02
02/101,7711,7861,7511,779+3.37%2,813,6001兆2123億+7.95%14.971.03
02/091,7041,7291,6921,721-0.06%2,723,3001兆1728億+4.75%14.481
02/081,7121,7311,6991,722+1.12%2,347,5001兆1735億+5.06%14.491
02/071,7151,7201,6861,703-2.35%4,494,7001兆1605億+4.35%14.330.99
02/061,7591,7661,7331,744+0.98%2,892,1001兆1885億+7.32%14.671.01
02/031,7001,7801,6981,727+1.89%5,776,3001兆1769億+6.74%14.531
02/021,7081,7191,6771,695-0.18%3,670,6001兆1551億+5.21%14.260.98
02/011,6631,7081,6431,698+0.83%3,101,0001兆1571億+5.86%14.290.98
01/311,6821,6991,6781,684-1.29%4,477,5001兆1476億+5.38%14.170.97
01/301,7021,7191,6851,706-0.87%3,848,4001兆1626億+7.03%14.350.99
01/271,7201,7501,7071,721+0.94%4,396,7001兆1728億+8.38%14.481
01/261,6511,7091,6501,705+5.12%4,836,2001兆1619億+7.71%14.340.99
01/251,6161,6261,6001,622+2.92%2,761,8001兆1053億+2.72%13.650.94
01/241,5891,5951,5731,576-1.99%2,185,9001兆740億-0.06%13.260.91
01/231,6001,6261,6001,608-1.77%2,073,1001兆958億+2.03%13.530.93
01/201,6021,6481,5991,637+2.5%2,181,3001兆1155億+4%13.770.95
01/191,6011,6241,5931,597+2.37%2,815,2001兆883億+1.65%13.440.92
01/181,5291,5661,5171,560+0.97%2,632,5001兆631億-0.64%13.120.9
01/171,5611,5671,5371,545-0.58%2,694,9001兆528億-1.53%130.89
01/161,5741,5841,5491,554-1.52%1,589,6001兆590億-0.83%13.070.9
01/131,5661,5811,5561,578+0.7%1,936,1001兆753億+0.9%13.280.91
01/121,5701,5821,5511,567-1.38%2,640,6001兆678億+0.51%13.180.91
01/111,5871,5951,5791,589+1.34%1,706,4001兆828億+2.12%13.370.92
01/101,5931,6011,5671,568-2.24%2,785,4001兆685億+1.1%13.190.91
01/061,5951,6081,5871,604-2.31%3,003,3001兆930億+3.75%13.490.93
01/051,6101,6541,6101,642+1.11%3,222,3001兆1189億+6.69%13.810.95
01/041,5801,6261,5801,624+5.05%3,971,0001兆1067億+6.07%13.660.94
2016
12/301,5281,5511,5131,546+0.39%1,620,1001兆535億+1.44%13.060.9
12/291,5511,5571,5261,540-0.77%1,927,3001兆494億+1.38%13.010.9
12/281,5461,5541,5361,552+0.32%1,723,4001兆576億+2.44%13.110.9
12/271,5391,5611,5241,547+0.39%1,642,4001兆542億+2.38%13.070.9
12/261,5681,5711,5381,541-0.39%1,105,6001兆501億+2.39%13.020.9
12/221,5771,5781,5381,547-1.21%2,037,1001兆542億+3.2%13.070.9
12/211,5751,5961,5651,566+0.45%3,341,2001兆671億+4.82%13.230.91
12/201,5841,5881,5481,559-1.95%2,635,5001兆624億+4.84%13.170.91
12/191,6031,6081,5861,590-1.79%3,070,1001兆835億+7.29%13.440.92
12/161,6171,6321,5991,619+2.6%4,926,5001兆1033億+9.84%13.680.94
12/151,5951,6191,5631,578+2.27%4,845,3001兆753億+7.93%13.330.92
12/141,5521,5521,5241,543-0.52%2,939,5001兆515億+6.71%13.040.9
12/131,5481,5511,5171,551-0.45%4,557,9001兆569億+8.16%13.110.9
12/121,5781,6021,5381,558-0.76%4,872,9001兆617億+9.56%13.160.91
12/091,5351,5771,5291,570+2.08%4,029,9001兆699億+11.51%13.270.91
12/081,5331,5471,5151,538+2.95%3,291,1001兆481億+10.25%130.89
12/071,4781,4941,4751,494+0.81%2,882,6001兆181億+7.87%12.620.87
12/061,4741,4891,4671,482+2.21%3,418,1001兆99億+7.7%12.520.86
12/051,4711,4751,4431,450-2.75%4,350,9009881億4600万+6.15%12.250.84
12/021,4731,5001,4731,491+0.4%3,861,2001兆160億+9.87%12.60.87
12/011,4641,5001,4581,485+3.92%4,179,9001兆119億+10.33%12.550.86
11/301,4431,4431,4181,429-0.42%3,914,2009738億3492万+7.04%12.070.83
11/291,4231,4401,4041,435-0.76%4,209,1009779億2380万+8.14%12.130.83
11/281,4151,4471,3961,446+1.05%3,781,5009854億2008万+9.63%12.220.84
11/251,4501,4661,4161,431-0.9%3,757,6009751億9788万+9.24%12.090.83
11/241,4741,4781,4401,444+0.35%3,041,2009840億5712万+10.99%12.20.84
11/221,4281,4481,4201,4390%2,327,8009806億4972万+11.29%12.160.84
11/211,4181,4501,4081,439+3.23%4,202,6009806億4972万+12.07%12.160.84
11/181,4101,4221,3721,394+0.65%5,562,3009499億8312万+9.42%11.780.81
11/171,3851,3981,3431,385-3.15%8,401,0009438億4980万+9.4%11.70.81
11/161,4241,4361,4061,430+2.36%4,967,5009745億1640万+13.67%12.080.83
11/151,4121,4321,3921,397-2.72%7,900,8009520億2756万+11.85%11.80.81
11/141,4011,4491,3871,436+3.01%5,593,5009786億528万+15.71%12.130.83
11/111,4401,4431,3821,394+5.61%7,342,1009499億8312万+13.24%11.780.81
11/101,2871,3341,2831,320+13.11%6,248,3008995億5360万+8.02%11.150.77
11/091,2641,3021,1351,167-7.09%7,697,0007952億8716万-3.87%9.860.68
11/081,2471,2641,2351,256+1.7%2,609,9008559億3888万+3.63%10.610.73
11/071,2361,2571,2321,235+2.24%2,325,0008416億2780万+2.32%10.440.72
11/041,2231,2321,1971,208-2.82%2,645,1008232億2784万+0.33%10.210.7