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
20184/1, 株式併合 2→1
2017
03/316,1506,1605,9765,978-2.48%662,0006303億6604万-3.38%18.011.66
03/306,1906,2206,1206,130-1.76%294,5006463億9408万-0.95%18.461.71
03/296,2606,2606,1306,240-1.73%594,0006579億9332万+0.81%18.81.74
03/286,3706,4106,3006,350+0.16%514,0006695億9257万+2.67%19.131.77
03/276,3006,3606,2806,340-0.31%392,0006685億3809万+2.66%19.11.77
03/246,4106,4106,3206,360-0.78%505,5006706億4704万+3.08%19.161.77
03/236,2706,4206,2406,410+3.39%637,0006759億1943万+4.02%19.311.79
03/226,3006,3206,1806,200+0.16%588,5006537億7542万+0.78%18.671.73
03/216,2006,2506,1406,190-0.8%472,0006527億2094万+0.68%18.641.72
03/176,2106,2506,1906,2400%441,5006579億9332万+1.48%18.81.74
03/166,2406,2806,2106,240-0.95%377,0006579億9332万+1.5%18.81.74
03/156,3506,3606,2706,300-0.47%240,5006643億2018万+2.56%18.981.75
03/146,3106,3906,2906,330+0.64%355,0006674億8361万+3.21%19.071.76
03/136,2506,3206,2506,290+0.96%303,0006632億6571万+2.71%18.951.75
03/106,1406,2806,1306,230+2.64%836,0006569億3885万+1.9%18.771.73
03/096,1806,1806,0606,070-1.14%472,5006400億6722万-0.61%18.281.69
03/086,1606,1906,1406,140-0.32%519,0006474億4856万+0.56%18.491.71
03/076,1406,2206,1406,160+0.49%496,0006495億5751万+0.87%18.551.72
03/066,1606,1906,1306,130-0.65%269,0006463億9408万+0.39%18.461.71
03/036,1906,2306,1406,170+0.82%677,5006506億1199万+1.05%18.581.72
03/026,1406,2006,0906,120+0.66%615,0006453億3961万+0.28%18.431.7
03/016,0406,1206,0006,080+1.54%499,5006411億2170万-0.39%18.311.69
02/286,0406,0905,9725,988-0.03%663,5006314億2052万-1.9%18.041.67
02/275,9946,0505,9785,990-0.17%635,0006316億3141万-1.92%18.041.67
02/245,9926,0805,9906,000-0.33%647,0006326億8589万-1.86%18.071.67
02/236,1006,1005,9986,020-2.11%513,0006347億9484万-1.67%18.131.68
02/226,1006,1506,0906,150+0.33%255,0006485億304万+0.31%18.521.71
02/216,1006,1606,1006,1300%187,5006463億9408万-0.07%18.461.71
02/206,1206,1506,0606,130-0.81%232,0006463億9408万-0.1%18.461.71
02/176,1106,1906,0606,180+0.49%300,5006516億6647万+0.62%18.611.72
02/166,2006,2406,1506,150-0.16%404,0006485億304万+0.07%18.521.71
02/156,1706,2006,1306,160+0.82%278,5006495億5751万+0.16%18.551.72
02/146,2006,2206,1106,110-1.77%475,0006442億8513万-0.73%18.41.7
02/136,2206,2406,1506,2200%440,5006558億8437万+0.94%18.741.73
02/106,2006,2206,1206,220+1.8%516,5006558億8437万+0.81%18.741.73
02/096,0606,1206,0306,110+0.99%472,5006442億8513万-1.08%18.41.7
02/086,1006,1006,0206,050-0.82%298,0006379億5827万-2.29%18.221.68
02/076,0306,1105,9926,100+1.16%392,0006432億3065万-1.64%18.371.7
02/066,0906,1206,0006,030-0.66%403,0006358億4932万-2.9%18.161.68
02/036,0906,1406,0506,070+0.33%476,0006400億6722万-2.47%18.281.69
02/026,1706,1906,0306,050-1.63%593,5006379億5827万-2.92%18.221.68
02/016,3206,3606,0606,1500%908,5006485億304万-1.46%18.521.71
01/316,1106,1906,1006,150+0.65%703,5006485億304万-1.54%18.521.71
01/306,0706,1306,0506,1100%317,0006442億8513万-2.27%18.41.7
01/276,1806,2006,1006,110-0.65%372,5006442億8513万-2.32%18.41.7
01/266,0806,1706,0306,150+1.49%557,5006485億304万-1.76%18.521.71
01/256,1206,1406,0606,060-0.16%431,5006390億1275万-3.23%18.251.69
01/246,1406,2006,0706,070-1.46%475,5006400億6722万-3.13%18.281.69
01/236,2006,2206,1106,160-0.81%434,0006495億5751万-1.66%18.551.72
01/206,2206,2906,2106,210-0.48%356,5006548億2990万-0.83%18.71.73
01/196,2206,2806,1906,240+0.16%358,5006579億9332万-0.26%18.81.74
01/186,2006,2706,1606,230+0.97%436,0006569億3885万-0.22%18.771.73
01/176,2806,2806,1606,170-1.75%369,5006506億1199万-0.98%18.581.72
01/166,2706,3206,2306,280-0.32%327,5006622億1123万+1.03%18.921.75
01/136,2806,3406,2406,300+0.96%511,0006643億2018万+1.6%18.981.75
01/126,2906,2906,1406,240-0.79%583,0006579億9332万+0.89%18.81.74
01/116,2306,3106,2306,290+0.16%317,5006632億6571万+1.93%18.951.75
01/106,3906,3906,2706,280-2.33%488,5006622億1123万+2.03%18.921.75
01/066,4106,4506,3806,430+0.63%371,0006780億2838万+4.72%19.371.79
01/056,3806,4406,3706,390-1.24%363,5006738億1047万+4.5%19.251.78
01/046,3206,5106,3106,470+2.54%642,0006822億4628万+6.24%19.491.8
2016
12/306,2906,3606,2806,3100%297,0006436億2000万+4.13%18.361.7
12/296,3606,3906,2906,310-0.79%350,0006436億2000万+4.5%18.361.7
12/286,3006,4006,2806,360+1.27%331,5006487億2000万+5.7%18.511.71
12/276,2806,3506,2406,280+0.16%436,5006405億6000万+4.84%18.271.69
12/266,3206,3206,2606,2700%309,0006395億4000万+5.2%18.241.69
12/226,3506,3506,2406,270-0.63%477,5006395億4000万+5.75%18.241.69
12/216,2806,3606,2206,310+1.94%667,0006436億2000万+7.02%18.361.7
12/206,2606,2606,1606,190-0.8%564,0006313億8000万+5.61%18.011.67
12/196,1906,2506,1406,240+0.97%321,0006364億8000万+7.05%18.161.68
12/166,2306,2906,1806,180+0.32%609,5006303億6000万+6.68%17.981.66
12/156,0406,2006,0306,160+2.16%572,0006283億2000万+6.94%17.921.66
12/146,1406,1405,9986,030-1.31%589,5006150億6000万+5.22%17.551.62
12/136,0706,1206,0106,110+0.66%549,0006232億2000万+6.91%17.781.64
12/125,9846,1405,9426,070+2.46%697,0006191億4000万+6.57%17.661.63
12/095,8945,9765,8705,924+0.14%953,0006042億4800万+4.39%17.241.59
12/085,8345,9165,7745,916+2.14%584,5006034億3200万+4.54%17.211.59
12/075,8645,8745,7765,792-1.8%518,5005907億8400万+2.99%16.851.56
12/065,9225,9225,8425,8980%705,5006015億9600万+5.45%17.161.59
12/055,9365,9465,8745,898-0.1%490,0006015億9600万+6.08%17.161.59
12/025,8905,9585,8705,904+0.34%611,0006022億800万+6.86%17.181.59
12/015,9205,9665,8585,884-0.14%725,0006001億6800万+7.16%17.121.58
11/305,8665,8925,8225,892+1.48%622,5006009億8400万+7.95%17.141.59
11/295,8005,8565,7505,806+0.35%810,0005922億1200万+7.04%16.891.56
11/285,7505,8125,7465,786+1.15%398,5005901億7200万+7.35%16.841.56
11/255,7325,7325,6725,720-0.31%600,0005834億4000万+6.76%16.641.54
11/245,7785,7845,7325,738-0.9%484,5005852億7600万+7.76%16.71.54
11/225,8005,9365,7725,790+1.9%952,0005905億8000万+9.47%16.851.56
11/215,5365,7065,5365,682+2.64%784,5005795億6400万+8.21%16.531.53
11/185,4925,5525,4705,536+0.8%571,5005646億7200万+6.16%16.111.49
11/175,4505,5125,4325,492+0.81%547,5005601億8400万+5.9%15.981.48
11/165,4605,4765,3765,448+0.37%635,0005556億9600万+5.6%15.851.47
11/155,4185,4405,3625,428+0.41%575,5005536億5600万+5.71%15.791.46
11/145,3745,4565,3665,406+1.2%615,5005514億1200万+5.75%15.731.45
11/115,3705,3705,2805,342-0.3%987,0005448億8400万+4.97%15.541.44
11/105,5145,5385,3385,358-1.07%1,513,0005465億1600万+5.74%15.591.44
11/095,5625,6805,4125,416-3.87%1,101,0005524億3200万+7.29%15.761.46
11/085,6465,6885,5585,634-0.21%713,0005746億6800万+12.05%16.391.52
11/075,5605,6805,5145,646+1.91%1,046,0005758億9200万+12.99%16.431.52
11/045,4905,5625,4085,540+0.4%1,318,5005650億8000万+11.54%16.121.49