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
03/312,6282,6342,5932,593-0.73%4,862,50010兆2645億-3.39%14.961.78
03/302,6442,6482,6122,612-1.51%4,406,50010兆3397億-2.83%15.061.79
03/292,6662,6702,6502,652-1.96%4,101,80010兆4980億-1.49%15.31.82
03/282,6852,7072,6782,705+1.08%3,793,20010兆7078億+0.41%15.61.85
03/272,6762,6882,6732,676-0.52%3,290,90010兆5930億-0.63%15.431.83
03/242,6562,6942,6552,690+1.05%3,058,70010兆6484億-0.11%15.511.84
03/232,6542,6702,6422,662-0.41%4,656,80010兆5376億-1.15%15.351.82
03/222,6912,7002,6732,673-1.04%4,414,90010兆5811億-0.74%15.421.83
03/212,7252,7282,6942,701-0.99%4,117,30010兆6920億+0.3%15.581.85
03/172,7362,7402,7212,728-0.58%3,460,40010兆7989億+1.26%15.731.87
03/162,7162,7502,7132,744+0.99%3,898,70010兆8622億+1.82%15.831.88
03/152,7092,7302,7062,717+0.44%3,080,30010兆7553億+0.89%15.671.86
03/142,7232,7242,6972,705-1.06%3,646,40010兆7078億+0.52%15.61.85
03/132,6802,7432,6772,734+2.09%5,013,30010兆8226億+1.64%15.771.87
03/102,6842,6942,6752,678+0.11%5,384,00010兆6009億-0.41%15.451.84
03/092,6892,6892,6742,675-0.04%2,555,00010兆5891億-0.52%15.431.83
03/082,6812,6942,6702,676-0.71%3,907,00010兆5930億-0.52%15.431.83
03/072,6752,6952,6662,695+0.71%2,977,70010兆6682億+0.15%15.541.85
03/062,6802,6852,6732,676-0.15%1,817,00010兆5930億-0.59%15.431.83
03/032,6882,6922,6732,680-0.11%2,997,00010兆6088億-0.52%15.461.84
03/022,7112,7112,6822,683-0.19%4,407,70010兆6207億-0.56%15.471.84
03/012,6692,7012,6692,688+0.79%4,134,70010兆6405億-0.44%15.51.84
02/282,6752,6952,6672,667-0.78%5,227,60010兆5574億-1.3%15.381.83
02/272,6852,6972,6592,688-0.59%3,877,90010兆6405億-0.59%15.51.84
02/242,6852,7062,6852,704+0.33%2,686,10010兆7039億-0.07%15.61.85
02/232,6822,7002,6722,695-0.15%3,444,70010兆6682億-0.48%15.541.85
02/222,7002,7002,6822,699-0.04%3,193,60010兆6841億-0.41%15.571.85
02/212,6872,7052,6782,700+0.33%2,132,10010兆6880億-0.37%15.571.85
02/202,6862,6962,6702,691+0.37%2,135,90010兆6524億-0.74%15.521.84
02/172,6932,6962,6662,681+0.15%2,849,10010兆6128億-1.18%15.461.84
02/162,6812,6862,6642,677-0.15%4,826,50010兆5970億-1.44%15.441.83
02/152,6812,6822,6722,681+0.26%3,509,10010兆6128億-1.4%15.461.84
02/142,7272,7302,6722,674-1.76%6,371,60010兆5851億-1.76%15.421.83
02/132,7402,7402,7162,722-0.66%4,423,80010兆7751億-0.07%15.71.87
02/102,7202,7482,7102,740+1.86%4,863,20010兆8464億+0.51%15.81.88
02/092,7002,7202,6822,690+0.49%4,409,50010兆6484億-1.32%15.511.84
02/082,6882,7022,6562,677-0.48%4,613,70010兆5970億-1.83%15.441.83
02/072,6802,6992,6802,6900%2,709,70010兆6484億-1.32%15.511.84
02/062,6982,7052,6832,690+0.07%3,311,50010兆6484億-1.32%15.511.84
02/032,6942,7052,6752,688-0.11%5,185,00010兆6405億-1.36%15.51.84
02/022,7132,7152,6832,691-0.96%4,431,80010兆6524億-1.21%15.521.84
02/012,7002,7202,6982,717+0.37%3,080,60010兆7553億-0.22%15.671.86
01/312,7002,7332,6982,707-0.4%5,010,50010兆7157億-0.59%15.611.86
01/302,7322,7442,7092,718-2.34%7,244,80010兆7593億-0.22%15.681.86
01/272,7602,8042,7522,783+1.57%4,067,10011兆166億+2.17%16.051.91
01/262,7422,7622,7402,740-0.07%3,224,40010兆8464億+0.7%15.81.88
01/252,7492,7582,7312,742+0.59%3,826,30010兆8543億+0.85%15.811.88
01/242,7022,7352,7002,726+0.29%2,783,40010兆7909億+0.29%15.721.87
01/232,7202,7352,7012,718-1.34%3,186,40010兆7593億0%15.681.86
01/202,7632,7672,7412,755+0.22%2,472,90010兆9057億+1.4%15.891.89
01/192,7072,7552,7072,749+1.55%3,616,90010兆8820億+1.36%15.861.88
01/182,6812,7172,6802,707-0.29%4,592,80010兆7157億+0.04%15.611.86
01/172,7442,7472,7072,715-1.42%3,080,10010兆7474億+0.48%15.661.86
01/162,7412,7582,7342,754-0.22%2,318,30010兆9018億+2.19%15.881.89
01/132,7532,7612,7302,760+0.77%3,203,00010兆9255億+2.72%15.921.89
01/122,7592,7692,7212,739-0.8%4,674,50010兆8424億+2.2%15.81.88
01/112,7502,7792,7262,761+1.1%5,082,40010兆9295億+3.25%15.921.89
01/102,7442,7572,7222,731-0.73%4,852,60010兆8107億+2.32%15.751.87
01/062,7212,7552,7212,751-0.29%3,460,40010兆8899億+3.23%15.871.89
01/052,7132,7642,7032,759+1.88%4,546,90010兆9216億+3.72%15.911.89
01/042,6772,7142,6742,708+1.69%4,244,40010兆7197億+1.96%15.621.86
2016
12/302,6802,6802,6552,663-0.11%2,983,70010兆5416億+0.45%15.121.8
12/292,6902,6942,6632,666-0.19%3,142,30010兆5534億+0.72%15.141.8
12/282,6812,6822,6592,671+0.38%2,525,30010兆5732億+1.1%15.161.8
12/272,6692,6832,6582,661-0.45%2,927,10010兆5336億+0.95%15.111.8
12/262,7032,7122,6692,673-2.09%3,718,80010兆5811億+1.75%15.181.8
12/222,7182,7302,7092,730+0.44%3,128,00010兆8068億+4.2%15.51.84
12/212,7282,7332,7132,718-0.37%3,432,60010兆7593億+4.18%15.431.83
12/202,7042,7372,6862,728+0.59%3,690,60010兆7989億+5.04%15.491.84
12/192,6902,7152,6882,712+1.12%4,777,50010兆7355億+4.99%15.41.83
12/162,7122,7142,6632,682-1.14%6,751,60010兆6168億+4.36%15.231.81
12/152,7162,7382,7082,713-0.15%4,122,20010兆7395億+5.89%15.41.83
12/142,6902,7392,6852,717+0.93%5,795,10010兆7553億+6.47%15.421.83
12/132,6882,7032,6762,692+2.05%7,391,50010兆6563億+5.82%15.281.82
12/122,6382,6682,6302,638+1.42%6,033,90010兆4426億+3.9%14.981.78
12/092,5862,6132,5612,601-0.42%8,956,50010兆2961億+2.52%14.771.75
12/082,5872,6242,5722,612+3.45%9,892,00010兆3397億+2.96%14.831.76
12/072,5702,5702,5102,525-1.75%7,881,8009兆9953億-0.51%14.331.7
12/062,5972,5982,5582,570-0.39%5,321,60010兆1734億+1.06%14.591.73
12/052,5962,6102,5742,580-0.65%3,946,80010兆2130億+1.42%14.651.74
12/022,6262,6332,5922,597-1.4%4,961,60010兆2803億+2.04%14.741.75
12/012,6452,6502,6132,634+0.38%6,258,00010兆4268億+3.5%14.951.78
11/302,6002,6432,5942,624-0.3%11,335,40010兆3872億+3.27%14.91.77
11/292,6552,6572,6252,632-0.38%5,697,60010兆4188億+3.74%14.941.78
11/282,6002,6492,5982,642+1.77%6,349,20010兆4584億+4.34%151.78
11/252,5792,5962,5612,596+1.37%5,390,10010兆2763億+2.61%14.741.75
11/242,5802,5802,5472,561+0.31%5,631,00010兆1378億+1.27%14.541.73
11/222,5272,5652,5212,553+1.71%5,675,90010兆1061億+0.95%14.491.72
11/212,4502,5152,4502,510+2.87%6,248,4009兆9359億-0.71%14.251.69
11/182,4832,4862,4392,440-2.05%8,588,0009兆6588億-3.56%13.851.65
11/172,4752,4992,4602,491+0.93%6,982,7009兆8607億-1.62%14.141.68
11/162,4362,4722,4232,468+3.01%7,450,0009兆7696億-2.57%14.011.67
11/152,3882,4032,3612,396+0.25%7,200,8009兆4846億-5.45%13.61.62
11/142,4102,4122,3832,390-0.17%7,787,3009兆4609億-5.79%13.571.61
11/112,4502,4502,3842,394-3.31%10,386,5009兆4767億-5.82%13.591.62
11/102,5002,5032,4562,476+0.61%8,032,5009兆8013億-2.79%14.061.67
11/092,5492,5562,4312,461-2.5%7,379,9009兆7419億-3.49%13.971.66
11/082,5802,5802,5142,524-1.25%5,127,4009兆9913億-1.14%14.331.7
11/072,6072,6082,5332,556-0.97%5,720,60010兆1180億+0.04%14.511.72
11/042,5912,6112,5612,581-1%7,955,60010兆2169億+1.02%14.651.74