株価チャート

2016/10/25~2017/03/31

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
03/313,4953,4953,4253,425-1.86%2,076,6005480億-5.7%12.251.6
03/303,5253,5503,4853,490-1.41%834,8005584億-3.86%12.481.63
03/293,5453,5653,5153,540-0.14%1,340,1005664億-2.34%12.661.65
03/283,5553,5753,4803,545-1.8%3,376,5005672億-2.02%12.671.65
03/273,6003,6303,5703,610-0.96%2,030,1005776億-0.03%12.911.68
03/243,6803,6853,5853,645-1.09%2,662,0005832億+1.22%13.031.7
03/233,7003,7403,6853,685-0.27%1,495,8005896億+2.67%13.181.72
03/223,6603,7153,6603,695-0.14%2,023,5005912億+3.33%13.211.72
03/213,6603,7203,6553,700+0.27%1,179,9005920億+3.9%13.231.73
03/173,6953,7003,6653,690-0.54%1,059,2005904億+4.09%13.191.72
03/163,6753,7203,6503,710+0.54%1,347,2005936億+5.16%13.261.73
03/153,7553,7603,6803,690-2.38%1,695,7005904億+5.22%13.191.72
03/143,7353,7803,7153,780+1.07%1,077,6006048億+8.5%13.511.76
03/133,7353,7753,6903,7400%2,701,2005984億+8.19%13.371.74
03/103,6953,7403,5553,740+1.91%3,979,6005984億+9.01%13.371.74
03/093,8353,8403,6453,670-4.18%4,005,7005872億+7.81%13.121.71
03/083,7353,8303,7303,830+2.54%3,642,6006128億+13.28%13.691.79
03/073,6653,7353,6653,735+1.36%2,622,7005976億+11.49%13.351.74
03/063,6803,7103,6553,685+0.82%2,286,9005896億+10.89%13.181.72
03/033,6003,6753,5953,655+1.67%3,242,5005848億+10.82%13.071.7
03/023,6303,6703,5653,595+0.42%3,123,8005752億+9.84%12.851.68
03/013,5403,5853,5353,580+1.99%2,328,3005728億+10.09%12.81.67
02/283,4853,5353,4853,510+1.59%2,792,3005616億+8.67%12.551.64
02/273,4003,4753,4003,455+1.92%2,363,0005528億+7.57%12.351.61
02/243,3903,4403,3803,390+0.44%1,549,9005424億+6.07%12.121.58
02/233,3703,4103,3653,375+0.15%1,239,5005400億+6.03%12.071.57
02/223,3703,3853,3553,370+0.15%1,406,7005392億+6.31%12.051.57
02/213,3803,4153,3603,365-0.59%1,832,6005384億+6.55%12.031.57
02/203,3553,3903,3403,385+1.35%1,885,2005416億+7.63%12.11.58
02/173,3603,3603,3253,340-0.74%1,105,8005344億+6.61%11.941.56
02/163,3603,3803,3553,365+0.45%1,534,0005384億+7.82%12.031.57
02/153,3153,3653,3053,350+1.06%1,859,1005360億+7.75%11.981.56
02/143,3203,3403,3003,315+0.15%3,056,8005304億+7%11.851.55
02/133,2553,3253,2553,310+1.69%3,151,4005296億+7.22%11.831.54
02/103,2203,2653,1903,255+1.88%3,811,2005208億+5.72%11.641.52
02/093,1253,1953,1253,195+2.57%3,758,3005112億+4.07%11.421.49
02/083,0953,1253,0803,115+0.65%2,181,2004984億+1.63%11.141.45
02/073,0953,1053,0753,0950%2,161,7004952億+1.04%11.071.44
02/063,0853,1003,0803,095+0.65%1,593,6004952億+1.14%11.071.44
02/033,0753,0853,0603,0750%1,009,3004920億+0.56%10.991.43
02/023,0703,0903,0653,075+0.33%1,629,3004920億+0.62%10.991.43
02/013,0603,0703,0503,065+0.16%842,3004904億+0.33%10.961.43
01/313,0553,0803,0453,060+0.33%1,877,3004896億+0.2%10.941.43
01/303,0503,0603,0453,0500%1,150,1004880億-0.1%10.91.42
01/273,0553,0603,0403,0500%1,366,0004880億-0.13%10.91.42
01/263,0653,0653,0503,0500%926,6004880億-0.2%10.91.42
01/253,0553,0653,0453,050-0.16%826,1004880億-0.23%10.91.42
01/243,0503,0653,0403,0550%808,8004888億-0.1%10.921.42
01/233,0503,0653,0303,0550%926,7004888億-0.1%10.921.42
01/203,0603,0653,0453,055-0.16%724,4004888億-0.13%10.921.42
01/193,0653,0803,0553,0600%941,0004896億+0.07%10.941.43
01/183,0803,0803,0503,060+0.16%837,6004896億+0.13%10.941.43
01/173,0503,0603,0353,055-0.49%819,0004888億+0.07%10.921.42
01/163,0503,0703,0453,070+0.66%813,2004912億+0.62%10.981.43
01/133,0503,0553,0303,0500%811,2004880億+0.03%10.91.42
01/123,0603,0703,0303,050-1.13%1,260,9004880億+0.1%10.91.42
01/113,0803,0903,0553,085+1.15%1,240,0004936億+1.35%11.031.44
01/103,0953,1003,0303,050-1.29%1,566,3004880億+0.39%10.91.42
01/063,0553,1003,0503,090+1.48%2,688,3004944億+1.85%11.051.44
01/053,0553,0653,0353,045-0.65%1,194,3004872億+0.46%10.891.42
01/043,0653,0703,0503,065+0.16%839,0004904億+1.16%10.961.43
2016
12/303,0153,0803,0103,060+0.99%1,530,8004896億+0.96%10.941.43
12/293,0503,0503,0153,030-0.33%705,1004848億-0.07%10.831.41
12/283,0353,0403,0253,040+0.83%438,4004864億+0.26%10.871.42
12/273,0353,0403,0053,015-1.15%935,8004824億-0.56%10.781.41
12/263,0753,0903,0453,050-0.33%970,8004880億+0.59%10.91.42
12/223,0453,0703,0353,060+0.82%1,058,5004896億+0.99%10.941.43
12/213,0603,0803,0303,035-1.3%1,354,2004856億+0.23%10.851.42
12/203,0903,1003,0753,075-0.65%1,819,5004920億+1.62%10.991.43
12/193,0703,1103,0703,095+0.81%3,743,0004952億+2.38%11.071.44
12/163,0603,0703,0253,070+0.16%2,063,8004912億+1.66%10.981.43
12/153,0653,0753,0503,0650%1,008,1004904億+1.52%10.961.43
12/143,0803,0903,0603,065-0.65%1,431,8004904億+1.73%10.961.43
12/133,0403,0903,0353,085+1.65%4,007,6004936億+2.46%11.031.44
12/123,0303,0603,0203,035+1%3,971,8004856億+0.83%10.851.42
12/092,9803,0102,9803,005+0.77%2,893,2004808億-0.17%10.741.4
12/083,0053,0202,9772,982-0.6%2,108,2004771億2000万-0.93%10.661.39
12/073,0253,0302,9883,000-0.5%2,070,4004800億-0.43%10.731.4
12/063,0253,0353,0053,015-0.17%2,735,2004824億-0.03%10.781.41
12/052,9733,0352,9463,020+1.75%4,505,2004832億+0.1%10.81.41
12/022,9572,9742,9382,968+1.5%3,020,1004748億8000万-1.59%10.611.38
12/012,9702,9732,9222,924-1.28%4,616,1004678億4000万-3.05%10.451.36
11/302,9993,0052,9522,962-1.43%6,053,9004739億2000万-1.89%10.591.38
11/293,0153,0502,9943,005-0.66%17,528,3004808億-10.741.4
11/283,1003,1153,0203,025-2.26%7,168,4004840億-10.821.41
11/253,0803,1003,0753,095+0.81%5,295,8004952億-11.071.44
11/243,0403,0803,0403,070+0.99%5,154,0004912億-10.981.43
11/223,0203,0403,0153,040-0.16%1,669,5004864億-10.871.42
11/213,0203,0453,0153,045+0.83%2,692,0004872億-10.891.42
11/182,9993,0202,9933,020+0.7%3,113,2004832億-10.81.41
11/172,9883,0002,9872,9990%1,318,3004798億4000万-10.721.4
11/162,9802,9992,9712,999+0.3%1,601,8004798億4000万-10.721.4
11/152,9952,9982,9802,990-0.27%2,012,8004784億-10.691.39
11/143,0153,0152,9962,998-0.73%1,963,1004796億8000万-10.721.4
11/113,0253,0302,9993,020-0.49%2,273,3004832億-10.81.41
11/103,0053,0352,9803,035+3.87%3,293,1004856億-10.851.42
11/093,0003,0052,8512,922-2.76%5,232,9004675億2000万-10.451.36
11/083,0503,0553,0003,005-1.96%2,259,8004808億-10.741.4
11/073,0253,0803,0203,065+0.99%3,600,0004904億-10.961.43
11/043,0003,0452,9753,035+1.2%2,868,0004856億-10.851.42
11/023,0203,0252,9842,999-1.99%3,487,4004798億4000万-10.721.4
11/013,0703,0903,0353,060-0.97%4,823,3004896億-10.941.43
10/313,0403,0903,0353,090+2.15%13,673,6004944億-11.051.44
10/283,0003,0402,9983,025+0.83%6,503,2004840億-10.821.41
10/272,9833,0102,9713,000+0.64%7,486,7004800億-10.731.4
10/262,9573,0402,9502,981-0.3%20,028,4004769億6000万-10.661.39
10/253,1003,1202,9082,9900%90,258,4004784億-10.691.39