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
201810/1, 株式併合 5→1
2017
03/312,4702,5052,4552,460-0.4%186,0001242億9002万+2.24%12.371.72
03/302,5252,5352,4602,470-2.37%143,6001247億9526万+3%12.421.73
03/292,5052,5402,5002,530+0.4%129,6001278億2673万+5.9%12.731.77
03/282,4952,5202,4752,520+1.61%205,0001273億2148万+6.02%12.681.76
03/272,4402,4902,4402,480+0.81%157,4001253億51万+4.82%12.471.73
03/242,4902,4952,4552,460-1.4%185,2001242億9002万+4.46%12.371.72
03/232,5002,5102,4752,495-0.4%129,0001260億5837万+6.4%12.551.74
03/222,5452,5552,5052,505-1.18%208,0001265億6362万+7.42%12.61.75
03/212,5152,5402,4902,535+2.42%306,0001280億7935万+9.31%12.751.77
03/172,4702,4752,4502,475-0.2%111,6001250億4788万+7.38%12.451.73
03/162,4502,4902,4352,480+0.61%103,8001253億51万+8.16%12.471.73
03/152,5002,5102,4602,465-1.2%149,4001245億4264万+7.97%12.41.72
03/142,4602,5152,4552,495+1.63%285,4001260億5837万+9.86%12.551.74
03/132,4702,4852,4402,455+0.82%245,6001240億3740万+8.68%12.351.72
03/102,4202,4402,4052,435+1.67%229,4001230億2691万+8.37%12.251.7
03/092,3602,4102,3602,395+2.79%295,2001210億593万+7.11%12.051.67
03/082,3102,3452,3052,330+1.53%206,0001177億2185万+4.58%11.721.63
03/072,2552,2952,2552,295+2%88,0001159億5349万+3.19%11.541.6
03/062,2402,2552,2302,2500%87,8001136億7989万+1.35%11.321.57
03/032,2652,2702,2402,250-1.1%112,4001136億7989万+1.76%11.321.57
03/022,2902,2952,2602,275+0.22%105,4001149億4300万+3.27%11.441.59
03/012,2602,2802,2452,270+0.22%115,6001146億9038万+3.46%11.421.59
02/282,2752,2802,2502,265-0.66%167,2001144億3776万+3.66%11.391.58
02/272,2702,3002,2602,280-0.22%139,2001151億9563万+4.83%11.471.59
02/242,2702,3152,2602,285+1.56%231,4001154億4825万+5.49%11.491.6
02/232,2552,2702,2402,2500%102,8001136億7989万+4.26%11.321.57
02/222,2552,2802,2402,250+0.45%125,2001136億7989万+4.6%11.321.57
02/212,2452,2502,2352,240-0.22%126,2001131億7465万+4.48%11.271.57
02/202,2052,2502,2052,245+1.81%208,8001134億2727万+5%11.291.57
02/172,1852,2102,1702,205+0.46%81,4001114億630万+3.38%11.091.54
02/162,1902,2102,1802,195+0.69%114,0001109億105万+3.1%11.041.53
02/152,1852,1852,1652,180+0.46%82,6001101億4319万+2.59%10.971.52
02/142,2052,2052,1702,170-0.91%92,2001096億3794万+2.26%10.921.52
02/132,2102,2102,1852,190+0.23%110,0001106億4843万+3.3%11.021.53
02/102,2152,2152,1802,185-1.13%98,0001103億9581万+3.21%10.991.53
02/092,1902,2352,1802,210+1.14%204,4001116億5892万+4.49%11.121.54
02/082,1752,1902,1452,185+0.23%142,4001103億9581万+3.6%10.991.53
02/072,1352,1802,1352,180+1.16%203,6001101億4319万+3.56%10.971.52
02/062,1702,2152,1352,155-0.92%203,0001088億8008万+2.57%10.841.51
02/032,1802,2052,1452,175-0.68%197,2001098億9056万+3.67%10.941.52
02/022,2002,2152,1802,190-1.13%207,4001106億4843万+4.63%11.021.53
02/012,2102,2202,1652,215+0.45%358,2001119億1154万+6.13%11.141.55
01/312,1952,2152,1352,205+8.35%593,6001114億630万+6.01%11.091.54
01/302,0502,0602,0202,035-0.49%110,6001028億1715万-1.83%10.241.42
01/272,0452,0552,0352,045+0.25%58,2001033億2239万-1.35%10.291.43
01/262,0402,0452,0202,0400%101,6001030億6977万-1.5%10.261.43
01/252,0352,0552,0152,040+0.25%120,0001030億6977万-1.4%10.261.43
01/242,0352,0702,0252,035-0.25%153,6001028億1715万-1.55%10.241.42
01/232,0502,0552,0152,040-2.16%178,0001030億6977万-1.21%10.261.43
01/202,0752,1002,0602,085+0.24%104,0001053億4337万+1.07%10.491.46
01/192,0852,1102,0802,080-0.24%74,6001050億9075万+1.02%10.461.45
01/182,0552,0952,0552,085+0.48%125,6001053億4337万+1.51%10.491.46
01/172,1102,1102,0652,075-1.89%141,2001048億3812万+1.22%10.441.45
01/162,1102,1452,1102,115-0.24%80,4001068億5910万+3.47%10.641.48
01/132,0852,1402,0852,120+1.68%168,0001071億1172万+4.07%10.661.48
01/122,1202,1202,0802,085-1.65%140,8001053億4337万+2.66%10.491.46
01/112,1002,1402,0802,120+0.95%150,0001071億1172万+4.59%10.661.48
01/102,1252,1652,0752,100-1.18%296,8001061億123万+3.86%10.561.47
01/062,1352,1952,1102,1250%317,0001073億6434万+5.35%10.691.49
01/052,0852,1352,0802,125+2.16%241,0001073億6434万+5.62%10.691.49
01/042,0952,1202,0752,0800%200,0001050億9075万+3.64%10.461.45
2016
12/302,0752,0902,0552,080+0.24%65,0001050億9075万+3.9%10.461.45
12/292,0902,1002,0602,075-0.48%131,8001048億3812万+3.85%10.441.45
12/282,0702,1102,0652,085+1.46%147,2001053億4337万+4.56%10.491.46
12/272,0652,0802,0552,055+0.74%230,8001038億2764万+3.27%10.341.44
12/262,0302,0552,0202,040+0.99%127,8001030億6977万+2.67%10.261.43
12/222,0502,0802,0102,020-0.98%230,8001020億5928万+1.76%10.161.41
12/212,0402,0502,0352,040+0.49%192,8001030億6977万+2.82%10.261.43
12/202,0002,0401,9952,030+1.25%194,2001025億6453万+2.42%10.211.42
12/192,0002,0201,9902,005+0.5%140,4001013億142万+1.26%10.091.4
12/162,0002,0101,9851,995+0.25%163,8001007億9617万+0.86%10.041.39
12/151,9801,9901,9651,990+0.51%126,8001005億4355万+0.56%10.011.39
12/141,9902,0201,9701,980-0.25%269,8001000億3831万0%9.961.38
12/131,9701,9901,9601,985+0.51%211,2001002億9093万+0.1%9.991.39
12/121,9701,9801,9501,975+0.25%182,600997億8568万-0.55%9.931.38
12/091,9551,9751,9451,970-0.25%128,000995億3306万-0.91%9.911.38
12/081,9451,9751,9251,975+2.07%147,600997億8568万-0.6%9.931.38
12/071,9401,9451,9151,935-0.51%147,600977億6471万-2.42%9.731.35
12/061,9851,9851,9351,945-0.51%123,000982億6995万-1.87%9.781.36
12/051,9951,9951,9551,955-1.76%135,800987億7520万-1.36%9.831.37
12/021,9851,9901,9751,9900%145,6001005億4355万+0.45%10.011.39
12/012,0102,0151,9801,9900%145,4001005億4355万+0.56%10.011.39
11/301,9952,0001,9801,9900%157,8001005億4355万+0.76%10.011.39
11/292,0002,0051,9751,9900%119,6001005億4355万+0.96%10.011.39
11/281,9702,0151,9651,990+1.79%160,2001005億4355万+1.17%10.011.39
11/251,9801,9851,9401,955-1.76%206,200987億7520万-0.46%9.831.37
11/241,9901,9951,9751,990+0.51%95,2001005億4355万+1.48%10.011.39
11/221,9852,0151,9751,980+0.25%211,4001000億3831万+1.18%9.961.38
11/211,9801,9901,9751,975-0.75%134,400997億8568万+1.13%9.931.38
11/181,9951,9951,9701,990+0.25%82,0001005億4355万+2.1%10.011.39
11/171,9952,0151,9751,985-0.25%135,2001002億9093万+2.11%9.991.39
11/161,9951,9951,9751,9900%107,2001005億4355万+2.58%10.011.39
11/152,0002,0001,9701,990+0.25%88,8001005億4355万+2.84%10.011.39
11/141,9802,0001,9701,985+1.28%90,0001002億9093万+2.85%9.991.39
11/112,0202,0201,9451,960-2.97%206,600990億2782万+1.87%9.861.37
11/102,0602,0752,0102,020+0.25%203,2001020億5928万+5.26%10.161.41
11/092,0702,0751,9802,015-1.71%295,8001018億666万+5.39%10.141.41
11/082,0652,0702,0352,050-0.73%178,8001035億7501万+7.61%10.311.43
11/072,0252,0701,9952,065+1.72%338,0001043億3288万+8.91%10.391.44
11/041,9402,0451,9152,030+4.91%562,2001025億6453万+7.58%10.211.42