株価チャート

2016/10/20～2017/03/31

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
03/311,6151,6151,6051,605-1.53%60042億510万-3.37%5.520.36
03/301,6551,6551,6301,630-1.51%1,00042億7060万-1.87%5.60.36
03/291,6651,6651,6551,655-1.19%1,00043億3610万-0.3%5.690.37
03/281,6751,6901,6751,675-0.3%3,80043億8850万+1.03%5.760.37
03/271,6751,6801,6601,680+1.2%4,60044億160万+1.51%5.780.37
03/241,6201,6601,6201,660+2.15%1,40043億4920万+0.55%5.710.37
03/231,6451,6451,6251,625-1.52%1,80042億5750万-1.46%5.590.36
03/221,6451,6501,6401,650+0.3%1,40043億2300万+0.12%5.670.37
03/211,6651,6651,6451,645+0.3%1,40043億990万-0.06%5.650.36
03/171,6451,6501,6401,640-0.61%1,40042億9680万-0.18%5.640.36
03/161,6501,6501,6501,650+0.61%20043億2300万+0.55%5.670.37
03/151,6501,6501,6401,6400%40042億9680万0%5.640.36
03/141,6451,6501,6001,640-0.61%6,80042億9680万+0.12%5.640.36
03/131,6601,6601,6501,650-0.6%1,00043億2300万+0.92%5.670.37
03/101,6401,6601,6401,660-0.6%40043億4920万+1.78%5.710.37
03/091,6701,6701,6701,670-1.18%20043億7540万+2.58%5.740.37
03/081,6901,6901,6901,690+0.3%20044億2780万+4.13%5.810.37
03/071,6851,6851,6851,685+0.6%20044億1470万+4.14%5.790.37
03/061,7001,7001,6751,675+0.3%1,20043億8850万+3.84%5.760.37
03/031,6751,6751,6701,670-0.6%60043億7540万+3.79%5.740.37
03/021,6801,6801,6801,680-1.47%20044億160万+4.67%5.780.37
03/011,7001,7051,7001,7050%1,00044億6710万+6.63%5.860.38
02/281,6951,7051,6901,705+1.49%1,80044億6710万+7.1%5.860.38
02/271,6851,6951,6651,680+1.82%4,20044億160万+5.99%5.780.37
02/241,6151,6501,6151,650+2.17%1,20043億2300万+4.43%5.670.37
02/231,6101,6151,6101,615+0.31%40042億3130万+2.54%5.550.36
02/221,6051,6251,6051,610+0.31%1,60042億1820万+2.35%5.530.36
02/211,6051,6051,6051,605+0.94%20042億510万+2.1%5.520.36
02/201,5901,5901,5901,590+0.32%20041億6580万+1.27%5.470.35
02/161,5851,5851,5851,585-0.94%20041億5270万+1.02%5.450.35
02/151,6201,6201,6001,6000%60041億9200万+1.98%5.50.35
02/131,6001,6001,6001,6000%60041億9200万+2.11%5.50.35
02/101,6001,6001,6001,600+0.95%20041億9200万+2.3%5.50.35
02/081,5951,6001,5851,585-0.31%80041億5270万+1.47%5.450.35
02/071,5751,5901,5751,590-2.45%1,20041億6580万+1.86%5.470.35
02/061,5701,6301,5701,630+3.49%2,00042億7060万+4.55%5.60.36
02/031,5701,5751,5701,575+0.64%80041億2650万+1.29%5.410.35
02/021,5651,5651,5651,5650%40041億30万+0.77%5.380.35
02/011,5651,5651,5651,5650%20041億30万+0.9%5.380.35
01/311,5651,5701,5651,5650%2,40041億30万+0.9%5.380.35
01/301,5651,5651,5651,5650%1,60041億30万+0.9%5.380.35
01/271,5551,5651,5551,565+0.64%60041億30万+0.84%5.380.35
01/261,5651,5651,5551,555-0.64%1,40040億7410万+0.13%5.350.34
01/251,5651,5651,5651,5650%2,40041億30万+0.58%5.380.35
01/241,5551,5651,5551,565+0.97%80041億30万+0.58%5.380.35
01/231,5401,5551,5401,550+1.31%60040億6100万-0.39%5.330.34
01/201,5301,5301,5301,5300%20040億860万-1.67%5.260.34
01/181,5351,5451,5301,530-0.65%1,00040億860万-1.67%5.260.34
01/171,5401,5401,5401,5400%20040億3480万-1.03%5.290.34
01/121,5501,5501,5401,540-1.28%1,00040億3480万-0.96%5.290.34
01/111,5701,5701,5601,560-0.64%60040億8720万+0.32%5.360.35
01/101,5751,5751,5701,570-0.32%1,20041億1340万+1.03%5.40.35
01/061,5551,5751,5501,575+1.29%60041億2650万+1.48%5.410.35
01/051,5751,5751,5551,555-1.27%60040億7410万+0.39%5.350.34
01/041,5851,5851,5751,575+1.61%1,00041億2650万+1.81%5.410.35
2016
12/301,5501,5501,5501,550+0.32%20040億6100万+0.39%5.330.34
12/281,5701,5701,5451,545-0.32%1,40040億4790万+0.19%5.310.34
12/271,5651,5651,5501,550+0.65%1,20040億6100万+0.65%5.330.34
12/261,5651,5651,5401,540-0.32%3,00040億3480万+0.2%5.290.34
12/221,5301,5451,5151,545+1.31%1,80040億4790万+0.72%5.310.34
12/211,5251,5251,5251,5250%60039億9550万-0.39%5.240.34
12/201,5201,5251,5201,525-0.65%40039億9550万-0.26%5.240.34
12/191,5551,5551,5351,535-0.97%4,20040億2170万+0.59%5.280.34
12/161,5601,5601,5501,550-0.64%80040億6100万+1.71%5.330.34
12/151,5751,5801,5601,560-1.89%2,60040億8720万+2.63%5.360.35
12/141,5901,5901,5901,590-1.24%20041億6580万+4.88%5.470.35
12/131,6201,6201,6101,610-0.62%1,00042億1820万+6.48%5.530.36
12/121,6451,6451,6151,620+3.51%10,40042億4440万+7.5%5.570.36
12/091,5501,5751,5501,565+0.64%3,40041億30万+4.19%5.380.35
12/081,5451,5701,5401,5550%6,00040億7410万+3.74%5.350.34
12/071,5401,5551,5401,555+1.3%40040億7410万+3.94%5.350.34
12/061,5351,5351,5301,535+0.66%1,60040億2170万+2.81%5.280.34
12/051,5401,5401,5251,525-0.33%60039億9550万+2.28%5.240.34
12/021,5401,5401,5301,5300%1,20040億860万+2.75%5.260.34
12/011,5301,5301,5301,530+0.33%80040億860万+2.82%5.260.34
11/301,5301,5301,5251,5250%60039億9550万+2.62%5.240.34
11/291,5251,5451,5251,525+0.99%5,00039億9550万+2.83%5.240.34
11/281,5201,5201,5101,510+1.34%1,60039億5620万+1.96%5.190.33
11/251,5101,5151,4901,490-1.32%3,40039億380万+0.74%5.120.33
11/241,5001,5101,5001,510+1%1,60039億5620万+2.17%5.190.33
11/221,5051,5051,4951,495-0.33%7,00039億1690万+1.22%5.140.33
11/211,4751,5001,4751,500+1.69%1,40039億3000万+1.56%5.160.33
11/171,4751,4751,4751,475+0.68%40038億6450万-0.07%5.070.33
11/161,4751,4751,4501,465-0.34%3,80038億3830万-0.81%5.040.32
11/151,4601,4701,4601,470-0.34%40038億5140万-0.61%5.050.33
11/141,4601,4751,4601,475+1.03%80038億6450万-0.34%5.070.33
11/111,4851,4901,4601,460-0.34%1,00038億2520万-1.48%5.020.32
11/101,4801,4851,4651,465+0.69%1,00038億3830万-1.21%5.040.32
11/091,4601,4601,4551,455-0.68%40038億1210万-1.95%50.32
11/081,4651,4651,4651,465-1.68%80038億3830万-1.41%5.040.32
11/041,4751,4901,4751,490+0.34%1,00039億380万+0.13%5.120.33
11/021,4801,4851,4801,485-0.34%60038億9070万-0.27%5.10.33
11/011,4901,4901,4901,4900%20039億380万+0.07%5.120.33
10/281,4951,4951,4901,490+0.34%1,20039億380万0%5.120.33
10/271,4851,4851,4851,4850%20038億9070万-0.4%5.10.33
10/261,4851,4851,4851,485+1.02%20038億9070万-0.6%5.10.33
10/251,5001,5001,4551,470-1.67%6,00038億5140万-1.74%5.050.33
10/241,4801,5001,4801,4950%1,60039億1690万-0.4%5.140.33
10/211,4851,4951,4851,495+0.67%80039億1690万-0.53%5.140.33
10/201,4651,4851,4651,485+2.06%1,00038億9070万-1.33%5.10.33