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
202310/1, 株式分割 1→5
2017
03/313,6903,7203,6283,628-0.19%3,576,0003兆7368億-1.76%9.091.33
03/303,6993,7303,6353,635-1.76%1,716,5003兆7440億-1.65%9.11.33
03/293,7493,7493,6863,700-1.31%2,297,0003兆8110億0%9.271.35
03/283,7423,7553,7103,749+1.13%2,216,5003兆8614億+1.27%9.391.37
03/273,7343,7513,6913,707-1.25%1,607,5003兆8182億+0.16%9.281.35
03/243,7083,7603,6923,754+1.79%2,558,5003兆8666億+1.4%9.41.37
03/233,6453,6973,6373,688+0.82%1,790,5003兆7986億-0.32%9.241.35
03/223,6423,6783,6423,658-1.38%1,943,0003兆7677億-1.16%9.161.34
03/213,6823,7123,6603,709+0.11%1,748,5003兆8202億+0.19%9.291.36
03/173,6973,7113,6853,705-0.38%2,341,5003兆8161億+0.05%9.281.35
03/163,7083,7353,7013,719+0.27%2,230,5003兆8305億+0.43%9.311.36
03/153,7153,7153,6953,709-0.46%1,127,0003兆8202億+0.27%9.291.36
03/143,7183,7283,7053,726-0.35%1,267,5003兆8377億+0.87%9.331.36
03/133,6853,7393,6763,739+1.3%1,341,0003兆8511億+1.36%9.361.37
03/103,6833,6983,6693,691+0.82%2,519,0003兆8017億+0.19%9.241.35
03/093,6723,6723,6443,661-0.11%1,127,5003兆7708億-0.54%9.171.34
03/083,6533,6653,6373,665-0.08%1,412,5003兆7749億-0.43%9.181.34
03/073,6603,6783,6573,668+0.22%1,454,0003兆7780億-0.38%9.191.34
03/063,6833,6923,6493,660-0.57%1,128,0003兆7698億-0.6%9.171.34
03/033,7103,7153,6663,681-1.07%1,650,0003兆7914億-0.14%9.221.35
03/023,7803,7803,7093,721+0.57%1,776,5003兆8326億+0.84%9.321.36
03/013,6903,7113,6653,700+0.65%1,949,5003兆8110億+0.22%9.271.35
02/283,7003,7403,6763,676+0.11%1,978,5003兆7862億-0.46%9.211.34
02/273,6803,6923,6513,672-0.57%1,615,0003兆7821億-0.65%9.21.34
02/243,6813,7153,6623,693-0.51%1,690,0003兆8037億-0.19%9.251.35
02/233,7213,7213,6903,712-0.54%1,439,5003兆8233億+0.13%9.31.36
02/223,7593,7603,7143,732-0.72%1,735,5003兆8439億+0.48%9.351.36
02/213,7193,7593,7113,759+0.94%1,025,0003兆8717億+1.08%9.411.37
02/203,7123,7313,6873,724+0.19%1,251,0003兆8357億+0.05%9.331.36
02/173,6953,7183,6843,717+0.27%1,598,5003兆8285億-0.3%9.311.36
02/163,7163,7463,6823,707-0.11%1,684,5003兆8182億-0.83%9.281.35
02/153,7143,7223,6913,711+0.57%1,551,0003兆8223億-0.88%9.291.36
02/143,7443,7443,6883,690-1.07%1,278,0003兆8007億-1.65%9.241.35
02/133,7493,7533,7123,730+0.43%2,210,0003兆8419億-0.8%9.341.36
02/103,6853,7213,6703,714+3.02%2,622,0003兆8254億-1.43%9.31.36
02/093,5983,6243,5853,605+0.19%1,969,0003兆7131億-4.55%9.031.32
02/083,6153,6173,5823,598-0.03%2,117,5003兆7059億-5.07%9.011.31
02/073,6003,6253,5963,599-0.42%2,123,5003兆7069億-5.29%9.011.32
02/063,6503,6603,6053,614-0.28%2,411,0003兆7224億-5.14%9.051.32
02/033,6403,6493,6093,624-0.77%2,333,5003兆7327億-5.18%9.081.32
02/023,7463,7503,6453,652-1.32%2,448,5003兆7615億-4.72%9.151.33
02/013,6493,7073,6413,701+1.29%2,076,5003兆8120億-3.7%9.271.35
01/313,6883,6923,6273,654-2.92%3,553,0003兆7636億-5.12%9.151.34
01/303,7663,7723,7393,764-0.34%1,597,0003兆8769億-2.54%9.431.38
01/273,8013,8323,7733,777+0.05%1,749,5003兆8903億-2.4%9.461.38
01/263,7583,7863,7433,775+1.18%2,163,0003兆8882億-2.56%9.451.38
01/253,7733,7913,7183,731-0.19%2,203,5003兆8429億-3.79%9.341.36
01/243,7603,7643,7293,738-1.35%2,047,0003兆8501億-3.71%9.361.37
01/233,8203,8203,7773,789-1.53%1,745,5003兆9026億-2.5%9.491.38
01/203,8593,8703,8343,848-1.18%2,148,0003兆9634億-0.98%9.641.41
01/193,8903,9123,8753,894+1.2%2,181,0004兆108億+0.28%9.751.42
01/183,8383,8573,7913,848-0.13%2,046,5003兆9634億-0.72%9.641.41
01/173,8603,9063,8373,853-0.59%2,144,5003兆9685億-0.36%9.651.41
01/163,9213,9253,8623,876-1.8%1,999,0003兆9922億+0.52%9.711.42
01/133,9003,9473,8733,947+1.96%2,546,0004兆654億+2.65%9.881.44
01/123,9203,9203,8513,871-1.17%1,987,0003兆9871億+1.02%9.691.41
01/113,9043,9303,8903,917+1.01%1,457,5004兆345億+2.46%9.811.43
01/103,9593,9593,8783,878-1.6%2,031,0003兆9943億+1.65%9.711.42
01/063,8833,9513,8693,941+0.46%2,063,5004兆592億+3.47%9.871.44
01/053,9323,9673,9113,923-0.28%1,892,0004兆406億+3.24%9.821.43
01/043,8673,9433,8663,934+2.29%2,143,0004兆520億+3.77%9.851.44
2016
12/303,8603,8643,8383,846-0.52%1,413,0003兆9613億+1.67%9.631.41
12/293,9073,9143,8463,866-0.77%1,642,0003兆9819億+2.38%9.681.41
12/283,8853,9083,8703,896-0.03%1,334,5004兆128億+3.42%9.761.42
12/273,8913,9103,8713,897-0.23%1,135,0004兆139億+3.78%9.761.42
12/263,8923,9163,8583,906-0.08%1,120,5004兆231億+4.33%9.781.43
12/223,9193,9213,8843,909-0.53%1,761,0004兆262億+4.77%9.791.43
12/213,9483,9573,9273,930-0.46%2,047,0004兆479億+5.82%9.841.44
12/203,9063,9593,9043,948+1.44%1,801,0004兆664億+6.85%9.891.44
12/193,9003,9203,8693,892+0.75%2,487,0004兆87億+5.82%9.751.42
12/163,8603,8703,8383,863+0.57%2,731,5003兆9788億+5.52%9.671.41
12/153,8443,8483,8073,841+0.31%1,905,0003兆9562億+5.35%9.621.4
12/143,8303,8503,8123,829+0.58%2,525,0003兆9438億+5.63%9.591.4
12/133,7993,8073,7663,807+0.87%2,395,0003兆9212億+5.46%9.531.39
12/123,7493,7993,7323,774+1.92%2,595,5003兆8872億+4.89%9.451.38
12/093,6303,7113,6213,703+2.29%3,851,5003兆8140億+3.29%9.271.35
12/083,6353,6423,5833,620+0.61%2,982,0003兆7286億+1.15%9.071.32
12/073,6063,6153,5733,598+0.33%2,187,0003兆7059億+0.53%9.011.31
12/063,6213,6373,5773,586-0.94%2,909,0003兆6935億+0.22%8.981.31
12/053,6413,6563,5973,620-0.71%1,942,0003兆7286億+1.2%9.071.32
12/023,6943,7283,6403,646-1.94%2,754,5003兆7553億+1.99%9.131.33
12/013,7603,7643,6963,718-0.48%2,883,5003兆8295億+4.17%9.311.36
11/303,7063,7373,6853,736+0.78%4,246,5003兆8480億+4.97%9.361.37
11/293,6923,7223,6703,7070%3,318,5003兆8182億+4.48%9.281.35
11/283,7083,7243,6923,707-0.4%2,782,5003兆8182億+4.81%9.281.35
11/253,6753,7253,6693,722+1.28%2,390,0003兆8336億+5.53%9.321.36
11/243,6673,6903,6503,675+1.13%1,727,5003兆7852億+4.55%9.21.34
11/223,6133,6503,6083,634+0.41%1,766,5003兆7430億+3.74%9.11.33
11/213,6143,6343,5853,6190%1,792,0003兆7275億+3.58%9.061.32
11/183,5943,6243,5803,619+1.51%3,355,5003兆7275億+3.85%9.061.32
11/173,4933,5653,4913,565+1.83%3,381,0003兆6719億+2.53%8.931.3
11/163,4773,5143,4443,501+1.89%2,417,5003兆6060億+0.84%8.771.28
11/153,5253,5303,4273,436-2.55%3,438,5003兆5390億-1.01%8.61.26
11/143,5123,5263,4833,526+1.29%2,362,5003兆6317億+1.56%8.831.29
11/113,5043,5093,4613,481+0.32%3,078,0003兆5854億+0.29%8.721.27
11/103,4963,5023,4153,470+4.02%3,627,0003兆5741億-0.03%8.691.27
11/093,4703,5233,3083,336-3.22%3,587,0003兆4360億-3.92%8.351.22
11/083,4953,4983,4323,447-1.57%2,095,0003兆5504億-0.89%8.631.26
11/073,5223,5353,4813,502+1.16%2,180,5003兆6070億+0.69%8.771.28
11/043,5063,5153,4443,462-2.09%3,096,5003兆5658億-0.43%8.671.27