株価チャート

2016/10/26～2017/03/31

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
03/312,8652,9002,8652,900+1.4%80060億9580万-4.26%15.221.69
03/303,0003,0002,8302,860-6.23%8,00060億1172万-5.55%15.011.66
03/292,9403,1452,8903,050-5.86%11,60064億1110万+0.66%16.011.78
03/283,2353,3203,2253,240+0.31%6,40068億1048万+7.14%171.89
03/273,2153,2803,2153,230+0.62%3,60067億8946万+7.31%16.951.88
03/243,2403,2403,2003,210+0.31%2,40067億4742万+7.14%16.851.87
03/233,1603,2003,1603,200+1.91%2,00067億2640万+7.42%16.791.86
03/223,1503,1503,1403,140-0.16%1,20066億28万+5.94%16.481.83
03/213,1103,1453,1103,145+0.16%4,40066億1079万+6.61%16.511.83
03/173,0503,1403,0503,140+2.45%1,40066億28万+7.09%16.481.83
03/163,0753,1353,0603,065-0.97%3,80064億4263万+5.11%16.091.78
03/153,0903,0953,0653,095+1.14%2,20065億569万+6.69%16.241.8
03/143,0903,0903,0603,060+0.16%80064億3212万+6.03%16.061.78
03/133,0353,0903,0353,055-0.49%2,00064億2161万+6.37%16.031.78
03/103,0003,0703,0003,070+2.5%2,80064億5314万+7.42%16.111.79
03/092,9753,0152,9752,995+1.7%3,40062億9549万+5.31%15.721.74
03/082,9202,9452,9202,945+0.86%1,40061億9039万+3.92%15.461.71
03/072,9102,9202,9102,9200%60061億3784万+3.47%15.321.7
03/062,9152,9202,9152,920+0.17%1,80061億3784万+3.91%15.321.7
03/032,9152,9152,9102,9150%2,20061億2733万+4.18%15.31.7
03/022,8952,9202,8952,915-0.17%1,20061億2733万+4.59%15.31.7
03/012,8902,9202,8902,920+0.52%60061億3784万+5.23%15.321.7
02/282,9152,9152,9052,905-0.51%1,40061億631万+5.18%15.251.69
02/272,9002,9202,8852,920+0.69%1,00061億3784万+6.18%15.321.7
02/242,9002,9002,9002,900+0.35%80060億9580万+5.92%15.221.69
02/232,8752,8952,8552,890-0.52%1,20060億7478万+6.02%15.171.68
02/222,9002,9052,9002,905+0.17%60061億631万+7%15.251.69
02/212,9002,9002,9002,900+0.17%40060億9580万+7.29%15.221.69
02/202,9402,9702,8452,895+1.05%2,80060億8529万+7.58%15.191.68
02/172,8102,8652,8102,865+2.14%1,20060億2223万+6.94%15.041.67
02/162,8252,8552,8052,805-0.53%2,20058億9611万+5.1%14.721.63
02/152,7902,8202,7902,820+1.08%1,20059億2764万+5.98%14.81.64
02/142,7452,7902,7452,790+3.33%2,60058億6458万+5.2%14.641.62
02/132,7002,7502,7002,700-0.74%2,00056億7540万+2.12%14.171.57
02/102,7002,7202,6652,720+0.74%60057億1744万+3.07%14.281.58
02/092,7102,7102,7002,700-0.37%60056億7540万+2.54%14.171.57
02/082,7102,7102,7102,710-0.55%20056億9642万+3.12%14.221.58
02/072,7202,7252,7202,725+0.55%40057億2795万+3.93%14.31.59
02/062,7252,7252,7102,710-0.37%60056億9642万+3.55%14.221.58
02/032,7252,7252,6502,720-0.18%1,00057億1744万+4.17%14.281.58
02/022,6552,7252,6552,725+2.64%60057億2795万+4.57%14.31.59
02/012,6252,6552,6252,655+1.14%2,20055億8081万+2.12%13.931.55
01/302,6002,6252,6002,625+0.19%40055億1775万+1.04%13.781.53
01/272,6252,6252,6202,620-0.19%60055億724万+0.96%13.751.52
01/262,6202,6252,6202,625+0.19%80055億1775万+1.23%13.781.53
01/252,6152,6202,6152,620+0.77%40055億724万+1.16%13.751.52
01/242,6002,6002,6002,600-0.57%20054億6520万+0.46%13.651.51
01/232,6152,6152,6152,6150%20054億9673万+1.12%13.721.52
01/202,6152,6152,6152,615+0.97%40054億9673万+1.2%13.721.52
01/192,5902,5902,5902,590-1.15%20054億4418万+0.31%13.591.51
01/182,5952,6202,5952,620+0.77%1,20055億724万+1.51%13.751.52
01/172,6002,6002,6002,6000%20054億6520万+0.85%13.651.51
01/162,6102,6202,6002,600-0.38%2,40054億6520万+0.89%13.651.51
01/132,6152,6152,6002,610+0.38%80054億8622万+1.32%13.71.52
01/112,6002,6152,6002,6000%80054億6520万+0.97%13.651.51
01/102,6002,6002,6002,600+0.19%60054億6520万+1.05%13.651.51
01/062,6002,6002,5902,595-0.19%60054億5469万+0.93%13.621.51
01/052,5952,6002,5952,600+0.97%1,20054億6520万+1.21%13.651.51
01/042,5502,5752,5502,575+0.39%80054億1265万+0.31%13.511.5
2016
12/302,5552,5652,5552,565-0.39%1,20053億9163万-0.04%13.461.49
12/292,5752,5752,5752,5750%40054億1265万+0.43%13.511.5
12/282,5652,5752,5652,575-0.19%60054億1265万+0.47%13.511.5
12/272,5802,5802,5802,5800%40054億2316万+0.78%13.541.5
12/262,5802,5802,5802,5800%40054億2316万+0.98%13.541.5
12/222,5802,5802,5802,580-0.19%20054億2316万+1.1%13.541.5
12/212,5952,5952,5852,585-0.39%60054億3367万+1.53%13.571.5
12/202,5452,5952,5452,595+1.96%80054億5469万+2.29%13.621.51
12/192,5702,5702,5452,545-0.97%1,00053億4959万+0.47%13.361.48
12/162,5702,5702,5502,570+0.39%60054億214万+1.54%13.491.5
12/152,5602,5602,5602,5600%60053億8112万+1.31%13.441.49
12/142,5602,5602,5602,560-0.39%20053億8112万+1.39%13.441.49
12/132,5602,5702,4752,570+0.59%2,00054億214万+1.98%13.491.5
12/122,5602,5602,5552,555-0.2%60053億7061万+1.51%13.411.49
12/092,6002,6002,5602,5600%40053億8112万+1.83%13.441.49
12/082,5602,5602,5102,560-0.19%60053億8112万+1.99%13.441.49
12/072,6002,6002,5652,5650%60053億9163万+2.31%13.461.49
12/062,6002,6002,5652,5650%1,00053億9163万+2.56%13.461.49
12/012,6002,6002,5652,565-1.16%1,20053億9163万+2.68%13.461.49
11/302,5752,5952,5752,595+1.57%1,00054億5469万+4.05%13.621.51
11/292,5552,5552,5552,555+0.59%20053億7061万+2.73%13.411.49
11/282,5602,5702,5352,540-0.78%2,20053億3908万+2.38%13.331.48
11/252,5602,5602,5602,560+0.39%20053億8112万+3.31%13.441.49
11/242,5502,5552,5052,5500%1,20053億6010万+3.11%13.381.48
11/222,5502,5502,5502,550+1.39%80053億6010万+3.32%13.381.48
11/172,5052,5502,5052,515-1.37%80052億8653万+2.15%13.21.46
11/162,5002,5502,5002,550+2.82%2,40053億6010万+3.79%13.381.48
11/152,4802,4802,4802,480+0.2%20052億1296万+1.18%13.021.44
11/142,4552,5002,4502,475-1%1,60052億245万+1.06%12.991.44
11/112,4902,5002,4502,500+3.31%1,00052億5500万+2.25%13.121.46
11/102,4052,4202,4052,420+1.89%60050億8684万-0.86%12.71.41
11/092,4752,4752,3752,375-4.04%2,40049億9225万-2.66%12.461.38
11/082,4952,5002,4752,475-0.8%80052億245万+1.43%12.991.44
11/072,4902,4952,4902,495+0.2%1,00052億4449万+2.42%13.091.45
11/042,4802,4902,4802,4900%60052億3398万+2.43%13.071.45
11/022,4902,4902,4902,490+1.84%40052億3398万+2.6%13.071.45
11/012,4452,4452,4452,445-1.61%20051億3939万+0.99%12.831.42
10/312,4802,4852,4802,485-0.2%40052億2347万+2.77%13.041.45
10/282,4802,4902,4802,490+0.81%60052億3398万+3.15%13.071.45
10/272,4702,4702,4402,4700%80051億9194万+2.62%12.961.44
10/262,4752,4752,4652,470+1.65%1,40051億9194万+2.92%12.961.44