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
201710/1, 株式併合 5→1
2017
03/312,0952,0952,0902,0950%1,60047億3470万-1.32%3.910.58
03/302,0902,0952,0902,095-1.41%60047億3470万-1.37%3.910.58
03/292,0502,1252,0502,125+1.19%6,20048億250万0%3.970.59
03/282,1002,1002,0952,1000%1,80047億4600万-1.13%3.920.59
03/272,1052,1052,0752,100+0.24%1,80047億4600万-1.18%3.920.59
03/242,0602,0952,0602,095+0.48%1,40047億3470万-1.46%3.910.58
03/232,0752,1002,0402,085+0.24%5,40047億1210万-2.02%3.890.58
03/222,1302,1302,0752,080-3.03%6,40047億80万-2.35%3.890.58
03/212,1352,1452,1302,145-0.69%4,00048億4770万+0.56%4.010.6
03/172,1602,1602,1452,160-0.23%1,80048億8160万+1.31%4.030.6
03/162,1602,1702,1602,165+0.46%1,40048億9290万+1.64%4.040.6
03/152,1552,1652,1552,155+0.23%3,80048億7030万+1.27%4.030.6
03/142,1602,1602,1502,150-1.15%1,40048億5900万+1.08%4.020.6
03/132,1652,1752,1552,175+0.69%3,80049億1550万+2.3%4.060.61
03/102,1402,1602,1302,160+1.41%3,20048億8160万+1.65%4.030.6
03/092,1252,1352,1252,130+0.24%1,00048億1380万-0.28%3.980.59
03/082,1252,1252,1152,125-0.23%2,00048億250万-0.93%3.970.59
03/072,1202,1352,1102,130+0.71%3,00048億1380万-1.16%3.980.59
03/062,1152,1152,1152,1150%1,20047億7990万-2.17%3.950.59
03/032,1152,1152,1152,115-0.7%40047億7990万-2.49%3.950.59
03/022,1202,1302,1102,130+0.47%2,00048億1380万-2.02%3.980.59
03/012,1102,1202,0802,120+0.95%7,40047億9120万-2.66%3.960.59
02/282,1202,1252,0802,100-0.24%7,80047億4600万-3.76%3.920.59
02/272,1252,1302,1052,105-0.94%3,40047億5730万-3.71%3.930.59
02/242,1202,1252,1002,125+0.71%1,80048億250万-2.97%3.970.59
02/232,1202,1202,1002,110-0.47%1,40047億6860万-3.61%3.940.59
02/222,1152,1202,1102,120+0.24%3,00047億9120万-3.2%3.960.59
02/212,1102,1152,1002,115-0.24%2,60047億7990万-3.38%3.950.59
02/202,1252,1252,1052,120-0.24%3,40047億9120万-3.11%3.960.59
02/172,1302,1302,1102,125-0.47%7,80048億250万-2.88%3.970.59
02/162,1602,1602,1202,135-0.7%4,80048億2510万-2.47%3.990.6
02/152,1502,1602,1502,150+0.23%1,20048億5900万-1.74%4.020.6
02/142,1402,1502,1302,145+0.7%5,40048億4770万-2.01%4.010.6
02/132,1202,1402,1102,130+0.95%6,00048億1380万-2.65%3.980.59
02/102,1152,1152,0952,110-0.24%7,60047億6860万-3.56%3.940.59
02/092,1202,1202,0902,115-0.7%6,80047億7990万-3.38%3.950.59
02/082,1202,1302,1102,130+0.47%4,80048億1380万-2.78%3.980.59
02/072,1502,1602,1152,120-1.17%12,60047億9120万-3.28%3.960.59
02/062,2302,2402,0802,145-12.09%67,40048億4770万-2.23%4.010.6
02/032,4352,4702,3702,440+3.61%17,00055億1440万+11.06%4.560.68
02/022,4002,4502,3552,355-1.05%12,60053億2230万+7.73%4.40.66
02/012,3002,3802,3002,380+3.93%5,80053億7880万+9.32%4.450.66
01/312,2752,3102,2752,290-0.43%5,00051億7540万+5.72%4.280.64
01/302,2352,3002,2352,300+3.14%7,80051億9800万+6.48%4.30.64
01/272,2302,2652,2252,230+0.22%3,60050億3980万+3.58%4.170.62
01/262,2602,2702,2252,2250%3,40050億2850万+3.49%4.160.62
01/252,1852,2352,1852,225+1.14%3,40050億2850万+3.63%4.160.62
01/242,1802,2002,1752,2000%5,20049億7200万+2.52%4.110.61
01/232,1252,2002,1252,200+4.02%9,40049億7200万+2.61%4.110.61
01/202,1102,1202,1052,115-0.47%2,40047億7990万-1.26%3.950.59
01/192,1002,1502,1002,125+1.19%2,20048億250万-0.93%3.970.59
01/182,0852,1002,0602,100+0.72%5,20047億4600万-2.33%3.920.59
01/172,1302,1302,0802,085-2.11%6,80047億1210万-3.11%3.890.58
01/162,1502,1502,1202,130-0.47%3,80048億1380万-1.3%3.980.59
01/132,1152,1402,1102,140+0.94%2,60048億3640万-1.06%40.6
01/122,1552,1552,0852,120-1.85%5,60047億9120万-2.26%3.960.59
01/112,1502,1602,1352,160+1.65%2,00048億8160万-0.74%4.030.6
01/102,1502,1502,1252,1250%2,00048億250万-2.83%3.970.59
01/062,1452,1452,1202,125-0.93%2,00048億250万-3.37%3.970.59
01/052,1852,1852,1452,145-1.38%2,80048億4770万-2.81%4.010.6
01/042,1902,1902,1702,175+1.16%1,20049億1550万-1.54%4.060.61
2016
12/302,1402,1502,1352,150-0.46%5,80048億5900万-2.67%4.020.6
12/292,1702,1952,1352,160-2.7%5,40048億8160万-2.44%4.030.6
12/282,1952,2202,1702,220+2.3%3,60050億1720万0%4.150.62
12/272,1252,1802,1252,170+1.88%6,00049億420万-2.56%4.050.61
12/262,1002,1352,1002,130+0.95%13,00048億1380万-4.31%3.980.59
12/222,1002,1152,0902,110-0.71%7,60047億6860万-5.13%3.940.59
12/212,1402,1502,1252,125-0.7%4,00048億250万-4.28%3.970.59
12/202,1502,1602,1352,140-0.47%3,20048億3640万-3.34%40.6
12/192,1652,1702,1502,1500%3,60048億5900万-2.76%4.020.6
12/162,2302,2302,1502,150-1.83%6,40048億5900万-2.23%4.020.6
12/152,1352,1902,1302,190+1.86%2,60049億4940万+0.18%4.090.61
12/142,1652,1802,0752,150-0.69%4,20048億5900万-0.97%4.020.6
12/132,1752,1802,1652,165-0.69%4,60048億9290万+0.19%4.040.6
12/122,2252,3152,1652,180-3.75%8,00049億2680万+1.4%4.070.61
12/092,1502,2802,1252,265+5.35%8,20051億1890万+6.34%4.230.63
12/082,2352,2352,1402,150-3.8%10,40048億5900万+2.19%4.020.6
12/072,2402,2402,1802,235-0.22%4,00050億5110万+7.19%4.170.62
12/062,3502,3602,2302,240-2.82%8,60050億6240万+8.58%4.180.63
12/052,3002,3252,2552,305+0.66%2,80052億930万+12.93%4.310.64
12/022,3352,3402,2902,290-5.95%4,60051億7540万+13.59%4.280.64
12/012,4252,4952,3552,435+0.41%6,00055億310万+22.18%4.550.68
11/302,2852,4402,2852,425+4.3%3,60054億8050万+23.72%4.530.68
11/292,2252,3252,2202,325+6.41%7,40052億5450万+20.47%4.340.65
11/282,1952,2102,1702,185-0.23%4,40049億3810万+14.7%4.080.61
11/252,2402,2502,1652,190-3.1%12,00049億4940万+16.37%4.090.61
11/242,3002,3002,2102,260-2.16%14,20051億760万+21.64%4.220.63
11/222,3752,3802,3052,310-3.35%5,40052億2060万+26.09%4.320.64
11/212,3052,4102,2252,390+11.42%10,60054億140万+32.48%4.460.67
11/182,1102,2002,1102,145+2.63%6,80048億4770万+21.05%4.010.6
11/172,0002,1252,0002,090+4.5%6,60047億2340万+19.43%3.90.58
11/162,0252,0251,9952,000+0.76%6,60045億2000万+15.61%3.740.56
11/152,0952,0951,9551,985-3.41%8,80044億8610万+16.01%3.710.55
11/141,8902,0751,8902,055+11.08%8,00046億4430万+21.6%3.840.57
11/111,8901,9501,8251,850+0.27%7,00041億8100万+11.04%3.460.52
11/101,8701,8951,8401,845+2.5%10,40041億6970万+11.82%3.450.51
11/091,9401,9401,7751,800-5.51%11,60040億6800万+10.16%3.360.5
11/082,0002,0301,9001,905+0.26%15,20043億530万+17.59%3.560.53
11/071,9001,9401,8501,900+14.46%28,60042億9400万+18.45%3.550.53
11/041,6301,6801,5601,660+1.84%4,20037億5160万+4.67%3.10.46