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 10→1
2017
03/311,3101,3101,2901,300-0.76%13,80030億9236万-1.96%-0.86
03/301,3101,3201,3001,3100%18,50031億1614万-1.5%-0.87
03/291,3101,5201,3101,310+2.34%386,40031億1614万-1.73%-0.87
03/281,2901,3001,2801,280-0.78%4,60030億4478万-4.19%-0.85
03/271,2901,3001,2901,290-0.77%5,00030億6857万-3.59%-0.85
03/241,2901,3101,2801,300+0.78%4,40030億9236万-3.06%-0.86
03/231,2801,2901,2801,2900%5,20030億6857万-3.95%-0.85
03/221,2801,2901,2601,290-1.53%18,40030億6857万-4.23%-0.85
03/211,3101,3101,2901,3100%5,30031億1614万-2.53%-0.87
03/171,3001,3201,2901,310+0.77%3,80031億1614万-2.24%-0.87
03/161,3001,3101,2901,3000%11,00030億9236万-2.69%-0.86
03/151,3201,3201,3001,300-1.52%22,40030億9236万-2.4%-0.86
03/141,3301,3301,3001,320-1.49%28,00031億3993万-0.6%-0.87
03/131,3501,3501,3401,340-0.74%4,60031億8751万+1.28%-0.89
03/101,3601,3601,3401,350-0.74%10,40032億1129万+2.58%-0.89
03/091,3501,3601,3401,360+1.49%7,10032億3508万+3.82%-0.9
03/081,3401,3501,3201,3400%15,10031億8751万+2.92%-0.89
03/071,3301,3401,3201,3400%12,60031億8751万+3.47%-0.89
03/061,3501,3501,3401,340-0.74%9,50027億7211万+3.96%-0.77
03/031,3601,3601,3401,350-0.74%7,80027億9279万+5.3%-0.78
03/021,3801,3801,3501,360-1.45%11,60028億1348万+6.58%-0.78
03/011,3501,3801,3401,380+2.22%12,00028億5486万+8.75%-0.79
02/281,3501,3601,3401,350-0.74%10,00027億9279万+6.97%-0.78
02/271,3701,3701,3401,360-1.45%23,80028億1348万+8.45%-0.78
02/241,3801,3801,3601,3800%11,60028億5486万+10.67%-0.79
02/231,3801,4001,3601,380-0.72%13,70028億5486万+11.47%-0.79
02/221,4201,4501,3801,390+0.72%53,30028億7554万+13.01%-0.8
02/211,3401,3801,3301,380+2.99%31,10028億5486万+13.02%-0.79
02/201,3601,3601,3101,340-2.19%41,90027億7211万+10.56%-0.77
02/171,4301,4601,3501,370+1.48%150,90028億3417万+13.69%-0.79
02/161,3501,3701,3101,350-2.88%127,20027億9279万+12.78%-0.78
02/151,2501,5701,2501,390+15.83%1,463,20028億7554万+16.81%-0.8
02/141,2201,2201,2001,200-1.64%2,20024億8248万+1.52%-0.69
02/131,2001,2201,1901,220+1.67%6,10025億2386万+3.3%-0.7
02/101,2101,2201,2001,200-0.83%6,10024億8248万+1.87%-0.69
02/091,2101,2101,1901,210+0.83%5,80025億317万+2.8%-0.69
02/081,1901,2001,1901,200+0.84%3,90024億8248万+2.04%-0.69
02/071,1801,1901,1801,190+0.85%3,20024億6180万+1.36%-0.68
02/061,1801,1901,1801,1800%1,30024億4111万+0.77%-0.68
02/031,1701,1801,1701,180+0.85%2,30024億4111万+0.85%-0.68
02/021,1801,1901,1701,1700%1,80024億2042万+0.26%-0.67
02/011,1801,1801,1701,170-0.85%4,20024億2042万+0.34%-0.67
01/311,1801,1901,1701,1800%4,40024億4111万+1.37%-0.68
01/301,1801,1901,1801,1800%3,90024億4111万+1.46%-0.68
01/271,1901,1901,1801,180-0.84%3,10024億4111万+1.64%-0.68
01/261,2001,2001,1901,190-0.83%1,70024億6180万+2.59%-0.68
01/251,1801,2001,1801,200+2.56%8,20024億8248万+3.63%-0.69
01/241,1601,1801,1401,1700%9,90024億2042万+1.21%-0.67
01/231,1701,1701,1601,1700%1,60024億2042万+1.21%-0.67
01/201,1701,1701,1601,170+0.86%4,40024億2042万+1.21%-0.67
01/191,1701,1701,1601,160-0.85%3,70023億9973万+0.35%-0.67
01/181,1601,1701,1601,170+0.86%1,90024億2042万+1.12%-0.67
01/171,1601,1601,1601,160-0.85%6,50023億9973万+0.26%-0.67
01/161,1701,1701,1701,1700%4,10024億2042万+1.12%-0.67
01/131,1701,1701,1701,1700%2,10024億2042万+1.12%-0.67
01/121,1801,1901,1701,170-1.68%6,70024億2042万+1.12%-0.67
01/111,1801,1901,1801,190+1.71%3,70024億6180万+2.94%-0.68
01/101,1701,1801,1701,170+0.86%6,40024億2042万+1.3%-0.67
01/061,1701,1701,1601,160-0.85%5,00023億9973万+0.52%-0.67
01/051,1701,1701,1601,1700%1,10024億2042万+1.39%-0.67
01/041,1701,1701,1601,170+1.74%12,40024億2042万+1.56%-0.67
2016
12/301,1301,2201,1301,150+1.77%66,00023億7905万-0.09%-0.66
12/291,1301,1301,1201,130-0.88%3,90023億3767万-1.82%-0.65
12/281,1201,1401,1201,140+1.79%1,40023億5836万-1.04%-0.65
12/271,1301,1301,1201,120-0.88%8,20023億1698万-2.78%-0.64
12/261,1401,1501,1301,130-0.88%8,90023億3767万-1.91%-0.65
12/221,1401,1501,1301,1400%5,30023億5836万-1.04%-0.65
12/211,1401,1601,1401,1400%8,80023億5836万-0.96%-0.65
12/201,1401,1401,1401,1400%4,50023億5836万-0.87%-0.65
12/191,1401,1501,1301,1400%2,30023億5836万-0.87%-0.65
12/161,1601,1601,1301,140-0.87%13,60023億5836万-0.7%-0.65
12/151,1601,1701,1501,150-1.71%8,70023億7905万+0.26%-0.66
12/141,1901,1901,1701,170-0.85%3,80024億2042万+2.27%-0.67
12/131,1801,1801,1801,1800%1,10024億4111万+3.33%-0.68
12/121,1701,1901,1701,180+0.85%4,70024億4111万+3.51%-0.68
12/091,1901,1901,1601,170-0.85%8,90024億2042万+2.9%-0.67
12/081,1701,1801,1701,180+1.72%7,80024億4111万+3.96%-0.68
12/071,1701,1701,1601,160-0.85%7,00023億9973万+2.38%-0.67
12/061,1601,1701,1601,170+0.86%9,00024億2042万+3.36%-0.67
12/051,1401,1601,1401,160+0.87%3,30023億9973万+2.65%-0.67
12/021,1601,1601,1501,150-0.86%8,00023億7905万+1.95%-0.66
12/011,1601,1701,1601,1600%5,70023億9973万+2.84%-0.67
11/301,1401,1601,1401,160+1.75%5,00023億9973万+2.75%-0.67
11/291,1401,1401,1301,1400%4,00023億5836万+0.97%-0.65
11/281,1401,1401,1401,1400%1,00023億5836万+0.97%-0.65
11/251,1501,1501,1401,140-0.87%12,90023億5836万+0.88%-0.65
11/241,1401,1501,1401,150+0.88%9,30023億7905万+1.77%-0.66
11/221,1401,1401,1301,1400%3,80023億5836万+0.8%-0.65
11/211,1401,1501,1401,1400%4,00023億5836万+0.71%-0.65
11/181,1301,1401,1301,140+1.79%5,90023億5836万+0.71%-0.65
11/171,1201,1201,1201,1200%2,20023億1698万-1.06%-0.64
11/161,1301,1301,1101,1200%8,50023億1698万-1.15%-0.64
11/151,1201,1201,1201,1200%2,50023億1698万-1.32%-0.64
11/141,1201,1201,1201,120+0.9%1,70023億1698万-1.41%-0.64
11/111,1201,1201,1101,1100%2,40022億9630万-2.46%-0.64
11/101,1001,1101,1001,110+3.74%4,70022億9630万-2.55%-0.64
11/091,1101,1101,0601,070-3.6%10,00022億1355万-6.14%-0.61
11/081,1201,1201,1101,110-1.77%2,00022億9630万-2.89%-0.64
11/071,1101,1301,1101,130+1.8%2,50023億3767万-1.22%-0.65
11/041,1101,1101,1101,110-0.89%4,50022億9630万-2.97%-0.64