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
03/311,8701,8761,8371,837-0.97%1,009,7006284億8329万-3.82%12.121.62
03/301,8911,8971,8541,855-2.52%900,1006346億4154万-3.13%12.241.64
03/291,8961,9051,8911,903-0.16%764,1006510億6353万-0.83%12.551.68
03/281,8971,9091,8921,906+0.95%2,140,0006520億8990万-0.83%12.571.68
03/271,9021,9121,8791,888-1.46%983,5006459億3166万-1.87%12.461.67
03/241,8921,9191,8841,916+1.64%900,5006555億1115万-0.52%12.641.69
03/231,8731,8881,8661,885+0.69%789,0006449億528万-2.18%12.441.66
03/221,8981,8981,8691,872-2.19%1,199,5006404億5766万-2.95%12.351.65
03/211,9201,9341,9131,914+0.53%1,466,8006548億2690万-0.83%12.631.69
03/171,9061,9271,9021,904-0.42%1,572,8006514億565万-1.4%12.561.68
03/161,9101,9221,9031,912-0.21%1,584,2006541億4265万-1.09%12.611.69
03/151,9081,9271,9071,916+0.42%1,140,1006555億1115万-0.73%12.641.69
03/141,9021,9181,9021,908+0.37%1,172,9006527億7415万-0.93%12.591.68
03/131,8881,9161,8881,901+0.69%1,172,3006503億7928万-1.09%12.541.68
03/101,8871,9091,8741,888+0.43%1,863,5006459億3166万-1.67%12.461.67
03/091,9211,9331,8791,880-1.73%1,525,6006431億9466万-2.03%12.41.66
03/081,9311,9511,9081,913-1.54%1,384,7006544億8478万-0.31%12.621.69
03/071,9431,9541,9391,9430%901,2006647億4852万+1.3%12.821.72
03/061,9681,9761,9391,943-1.27%826,4006647億4852万+1.41%12.821.72
03/031,9521,9801,9451,968+0.82%1,315,5006733億164万+2.77%12.981.74
03/021,9731,9821,9511,952-0.05%1,007,4006678億2764万+1.93%12.881.72
03/011,9361,9601,9311,953+1.56%1,063,0006681億6977万+2.09%12.881.72
02/281,9371,9671,9231,923-0.26%1,147,1006579億602万+0.58%12.691.7
02/271,9431,9501,9211,928-1.33%986,3006596億1665万+0.84%12.721.7
02/241,9461,9731,9461,954-0.2%986,8006685億1189万+2.2%12.891.73
02/231,9581,9661,9461,9580%750,7006698億8039万+2.35%12.921.73
02/221,9631,9721,9501,958-0.2%975,2006698億8039万+2.3%12.921.73
02/211,9551,9691,9431,962-0.15%960,5006712億4889万+2.45%12.941.73
02/201,9231,9691,9231,965+1.76%989,3006722億7527万+2.61%12.961.74
02/171,9351,9421,9191,931-0.36%830,7006606億4302万+0.78%12.741.71
02/161,9331,9621,9311,938+0.26%1,056,5006630億3790万+1.04%12.781.71
02/151,9371,9461,9241,933+1.15%792,4006613億2727万+0.47%12.751.71
02/141,9431,9551,9111,911-1.19%1,033,7006538億53万-0.98%12.611.69
02/131,9801,9861,9301,934-0.97%2,071,8006616億6940万-0.15%12.761.71
02/101,9511,9741,9291,953+6.66%3,189,5006681億6977万+0.36%12.881.72
02/091,8201,8441,8151,831+0.88%1,222,7006264億3054万-6.29%12.081.62
02/081,8201,8221,8081,815-0.33%1,380,1006209億5654万-7.68%11.971.6
02/071,8241,8361,8161,821-0.82%1,186,5006230億929万-7.89%12.011.61
02/061,8761,8811,8261,836-2.08%1,483,3006281億4116万-7.65%12.111.62
02/031,8721,8861,8561,875+0.21%919,6006414億8403万-6.25%12.371.66
02/021,8881,8921,8691,871-0.69%1,301,2006401億1553万-6.96%12.341.65
02/011,9001,9071,8811,884-1.1%1,624,4006445億6316万-6.82%12.431.66
01/311,9061,9201,9021,905-1.04%669,0006517億4778万-6.2%12.571.68
01/301,9341,9371,9081,925-1.33%1,241,0006585億9027万-5.64%12.71.7
01/271,9241,9581,9161,951+1.93%1,365,6006674億8552万-4.83%12.871.72
01/261,9281,9281,8981,914+0.1%2,065,2006548億2690万-7.04%12.631.69
01/251,9501,9541,9061,912-0.57%1,346,2006541億4265万-7.59%12.611.69
01/241,9191,9301,9051,923-0.77%1,397,8006579億602万-7.37%12.691.7
01/231,9721,9761,9361,938-2.52%1,358,0006630億3790万-6.92%12.781.71
01/201,9801,9921,9731,988+0.35%897,9006801億4414万-4.79%13.111.76
01/191,9901,9981,9631,981+0.76%1,112,4006777億4926万-5.31%13.071.75
01/181,9701,9801,9471,966-0.1%1,204,7006726億1739万-6.16%12.971.74
01/171,9962,0101,9661,968-1.16%1,797,5006733億164万-6.15%12.981.74
01/161,9892,0201,9871,991+0.1%2,340,4006811億7051万-5.05%13.131.76
01/131,9502,0141,9381,989-4.19%7,395,9006804億8626万-5.2%13.121.76
01/122,0852,0902,0622,076-0.38%1,616,9007102億5112万-1.05%13.71.83
01/112,0782,1032,0752,084-0.95%885,8007129億8812万-0.57%13.751.84
01/102,1402,1452,1042,104-1.91%889,7007198億3062万+0.43%13.881.86
01/062,1292,1502,1232,1450%669,8007338億5773万+2.53%14.151.89
01/052,1262,1522,1242,145+0.66%515,0007338億5773万+2.68%14.151.89
01/042,0942,1342,0792,131+1.67%717,5007290億6799万+2.21%14.061.88
2016
12/302,0812,1002,0722,096-0.14%787,7007170億9362万+0.72%14.051.88
12/292,1422,1502,0942,099-2.14%834,2007181億1999万+0.96%14.071.88
12/282,1332,1572,1252,145+0.47%476,1007338億5773万+3.27%14.381.93
12/272,1382,1532,1302,135-0.61%537,3007304億3649万+2.94%14.311.92
12/262,1242,1602,1242,148+1.9%962,3007348億8411万+3.77%14.41.93
12/222,1262,1322,0822,108-1.31%1,083,3007211億9912万+2.08%14.131.89
12/212,1952,1982,1312,136-2.42%991,3007307億7861万+3.64%14.321.92
12/202,1892,1972,1692,189+0.74%836,5007489億1123万+6.47%14.681.96
12/192,1552,1902,1462,173+1.12%1,045,5007434億3723万+6.05%14.571.95
12/162,1002,1592,0952,149+2.72%2,006,9007352億2623万+5.29%14.411.93
12/152,0742,0972,0642,092+0.72%1,065,8007157億2512万+2.95%14.031.88
12/142,0922,0972,0742,077-0.24%742,9007105億9325万+2.92%13.931.86
12/132,0782,0832,0602,082-0.05%1,138,2007123億387万+3.79%13.961.87
12/122,0902,0952,0712,083+1.02%962,2007126億4600万+4.46%13.971.87
12/092,0002,0661,9912,062+2.69%2,257,5007054億6137万+4.09%13.821.85
12/082,0082,0121,9762,008+0.9%903,9006869億8663万+1.93%13.461.8
12/072,0042,0081,9781,990-0.45%712,2006808億2839万+1.43%13.341.79
12/062,0242,0251,9821,999+0.6%763,7006839億751万+2.25%13.41.79
12/052,0032,0191,9831,987-2.31%922,0006798億201万+1.95%13.321.78
12/022,0462,0522,0192,034-0.64%871,3006958億8188万+4.68%13.641.83
12/012,0832,0862,0372,047-0.2%896,8007003億2950万+5.79%13.721.84
11/302,0492,0592,0402,051+0.2%658,1007016億9800万+6.43%13.751.84
11/292,0452,0672,0412,047-0.05%971,3007003億2950万+6.73%13.721.84
11/282,0412,0552,0262,048-0.05%1,220,7007006億7163万+7.34%13.731.84
11/252,0522,0612,0362,049+0.44%1,067,2007010億1375万+7.96%13.741.84
11/242,0522,0602,0332,0400%1,210,0006979億3463万+8.17%13.681.83
11/222,0622,0682,0292,040-1.21%1,115,9006979億3463万+8.8%13.681.83
11/212,0442,0732,0312,065+1.18%870,6007064億8775万+10.9%13.841.85
11/182,0482,0592,0372,041+0.54%1,202,4006982億7675万+10.38%13.681.83
11/171,9962,0361,9872,030+1.1%819,8006945億1338万+10.57%13.611.82
11/162,0342,0341,9892,008+0.25%908,1006869億8663万+10.15%13.461.8
11/152,0232,0351,9982,003-0.69%1,111,7006852億7601万+10.48%13.431.8
11/141,9822,0291,9772,017+2.07%1,571,5006900億6576万+11.93%13.521.81
11/111,9261,9851,9191,976+3.13%2,473,8006760億3864万+10.33%13.251.77
11/101,8411,9341,8261,916+10.11%3,873,9006555億1115万+7.58%12.851.72
11/091,8001,8251,7021,740-2.63%1,545,4005952億9718万-1.81%11.671.56
11/081,7771,7901,7651,787+0.62%1,031,4006113億7705万+1.07%11.981.6
11/071,7821,7881,7631,776+1.31%765,2006076億1368万+0.74%11.911.59
11/041,7731,7781,7381,753-2.12%1,108,9005997億4480万-0.4%11.751.57