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 5→1
2017
03/313,2703,2703,1703,170-2.01%170,8001098億9710万+2.23%13.910.85
03/303,2653,3103,2303,235-0.77%143,6001121億5051万+4.62%14.20.87
03/293,2253,2603,2103,260+0.15%166,4001130億1721万+5.88%14.310.88
03/283,2503,2853,2303,255+1.24%205,4001128億4387万+6.16%14.290.88
03/273,2453,2453,2053,215-0.77%80,0001114億5716万+5.34%14.110.87
03/243,2603,2753,2353,240-0.31%89,6001123億2385万+6.65%14.220.87
03/233,2353,2603,2203,250+0.78%79,0001126億7053万+7.51%14.270.88
03/223,2453,2653,2203,225-1.53%94,4001118億384万+7.29%14.160.87
03/213,2403,2903,2303,275+1.24%141,6001135億3723万+9.68%14.380.88
03/173,1203,2453,1203,235+4.86%231,2001121億5051万+9.07%14.20.87
03/163,0853,0953,0653,085-0.32%50,0001069億5034万+4.68%13.540.83
03/153,0953,1203,0853,095+0.16%92,2001072億9701万+5.56%13.590.83
03/143,0753,1053,0703,090+0.16%67,0001071億2367万+6%13.560.83
03/133,0703,1053,0703,085-0.48%60,8001069億5034万+6.38%13.540.83
03/103,0303,1053,0303,100+2.82%130,8001074億7035万+7.49%13.610.84
03/093,0503,0503,0153,015-0.5%67,2001045億2359万+5.09%13.230.81
03/083,0403,0453,0203,030-0.49%74,4001050億4360万+6.09%13.30.82
03/073,0003,0552,9953,045+2.01%122,6001055億6362万+7.14%13.370.82
03/062,9602,9952,9602,985+0.51%68,2001034億8355万+5.59%13.10.8
03/032,9553,0002,9452,970+0.51%101,8001029億6353万+5.58%13.040.8
03/022,9252,9602,9202,955+1.03%68,6001024億4351万+5.54%12.970.8
03/012,9152,9302,8802,9250%115,4001014億348万+4.91%12.840.79
02/282,9052,9502,9052,925+0.69%112,8001014億348万+5.33%12.840.79
02/272,9352,9552,8952,905-1.69%119,8001007億1012万+5.03%12.750.78
02/242,9452,9852,9352,9550%93,6001024億4351万+7.22%12.970.8
02/232,9052,9602,9052,955+1.72%87,8001024億4351万+7.61%12.970.8
02/222,9252,9252,8902,905-0.68%64,4001007億1012万+6.18%12.750.78
02/212,9002,9302,8902,925+0.86%65,2001014億348万+7.26%12.840.79
02/202,8902,9002,8652,900+0.87%111,2001005億3678万+6.7%12.730.78
02/172,8602,8752,8402,875+0.52%54,800996億7009万+5.97%12.620.78
02/162,8252,8752,8102,860+1.42%156,200991億5007万+5.57%12.550.77
02/152,7802,8202,7702,820+2.73%121,600977億6335万+4.17%12.380.76
02/142,7652,7802,7302,745-0.9%99,800951億6326万+1.4%12.050.74
02/132,7502,7752,7502,770+0.73%64,800960億2996万+2.25%12.160.75
02/102,7252,7502,7152,750+1.48%73,000953億3660万+1.44%12.070.74
02/092,6952,7202,6702,710+0.93%105,000939億4989万-0.11%11.90.73
02/082,7252,8052,6602,685-0.74%292,200930億8319万-1.03%11.790.72
02/072,6852,7202,6702,705+0.37%59,600937億7655万-0.29%11.870.73
02/062,7202,7202,6802,695-0.74%45,400934億2987万-0.55%11.830.73
02/032,6852,7152,6852,715+1.12%50,000941億2323万+0.22%11.920.73
02/022,7102,7202,6852,685-0.19%85,400930億8319万-0.81%11.790.72
02/012,6502,6952,6502,690+0.94%32,200932億5653万-0.59%11.810.73
01/312,6452,6652,6252,665+0.76%40,000923億8983万-1.44%11.70.72
01/302,6552,6552,6202,645+0.19%57,400916億9648万-2.15%11.610.71
01/272,6452,6702,6302,640-0.75%93,000915億2314万-2.4%11.590.71
01/262,6502,6752,6352,660+0.95%69,800922億1650万-1.63%11.680.72
01/252,6802,6802,6352,635-0.57%40,800913億4980万-2.44%11.570.71
01/242,6702,6802,6352,650-0.75%53,200918億6982万-1.82%11.630.71
01/232,6652,6802,6352,670-1.11%68,200925億6317万-0.89%11.720.72
01/202,6852,7052,6752,700+0.37%61,000936億321万+0.48%11.850.73
01/192,6852,7152,6802,690-0.19%52,600932億5653万+0.49%11.810.73
01/182,6752,7002,6652,695-0.37%90,800934億2987万+1.09%11.830.73
01/172,7252,7252,6952,705-1.81%68,000937億7655万+1.92%11.870.73
01/162,7702,7702,7302,755-1.25%60,000955億994万+4.32%12.090.74
01/132,7752,8002,7702,790-0.36%65,600967億2332万+6.25%12.250.75
01/122,8302,8302,7802,800-0.71%132,800970億7000万+7.28%12.290.76
01/112,8302,8402,8052,820+1.08%122,000977億6335万+8.67%12.380.76
01/102,8302,8352,7652,790-1.41%120,200967億2332万+8.14%12.250.75
01/062,8102,8402,8052,830+1.07%118,200981億1003万+10.33%12.420.76
01/052,7252,8052,7152,800+3.32%166,800970億7000万+9.8%12.290.76
01/042,6902,7402,6852,710+0.74%121,200939億4989万+6.9%11.90.73
2016
12/302,6302,6902,6302,690+2.09%81,200932億5653万+6.58%11.810.73
12/292,6552,6602,6152,635-1.13%69,000913億4980万+4.81%11.570.71
12/282,6252,6702,6252,665+0.38%69,800923億8983万+6.34%11.70.72
12/272,6502,6752,6452,655-0.19%53,000920億4316万+6.33%11.650.72
12/262,6502,6752,6452,660+0.57%83,200922億1650万+6.91%11.680.72
12/222,6602,6652,6302,645+0.19%52,200916億9648万+6.65%11.610.71
12/212,6502,6752,6402,640-1.68%98,800915億2314万+6.84%11.590.71
12/202,6252,7002,6252,685+2.68%179,200930億8319万+9.15%11.790.72
12/192,6152,6352,6052,615+0.58%132,400906億5644万+6.82%11.480.71
12/162,5802,6152,5402,600+0.78%187,800901億3642万+6.64%11.410.7
12/152,5002,5802,5002,580+2.38%169,800894億4307万+6.22%11.330.7
12/142,5002,5252,4952,520+1.2%155,600873億6300万+4.22%11.060.68
12/132,4552,5002,4552,490+1.43%123,400863億2296万+3.28%10.930.67
12/122,4252,4552,4202,455+1.45%87,000851億958万+1.99%10.780.66
12/092,3802,4202,3802,420+0.83%109,000838億9621万+0.75%10.620.65
12/082,3952,4002,3702,400+1.48%85,400832億285万0%10.540.65
12/072,3902,3902,3552,365-0.63%85,200819億8948万-1.42%10.380.64
12/062,3952,4002,3802,380-0.42%61,000825億950万-0.83%10.450.64
12/052,4252,4402,3852,390-2.25%75,400828億5617万-0.46%10.490.64
12/022,4152,4552,4102,445+0.82%96,000847億6291万+1.88%10.730.66
12/012,4352,4502,4152,425-0.41%76,400840億6955万+1.17%10.640.65
11/302,4302,4452,4102,4350%77,200844億1623万+1.71%10.690.66
11/292,4252,4452,4202,435-0.2%62,200844億1623万+1.84%10.690.66
11/282,4452,4502,4252,440+0.21%70,200845億8957万+2.22%10.710.66
11/252,4402,4452,4152,435-0.2%56,000844億1623万+2.14%10.690.66
11/242,4602,4602,4302,440+0.21%52,600845億8957万+2.48%10.710.66
11/222,4452,4652,4352,435+0.21%52,000844億1623万+2.44%10.690.66
11/212,4452,4502,4302,430-0.41%38,600842億4289万+2.45%10.670.66
11/182,4502,4502,4302,440-0.61%86,400845億8957万+3%10.710.66
11/172,4052,4652,4052,455+1.45%89,000851億958万+3.81%10.780.66
11/162,3902,4202,3852,420+1.89%116,200838億9621万+2.46%10.620.65
11/152,3702,3802,3502,375+0.21%53,200823億3616万+0.51%10.430.64
11/142,3602,3852,3502,3700%91,800821億6282万+0.25%10.40.64
11/112,3752,3902,3552,370-0.21%77,000821億6282万+0.21%10.40.64
11/102,3602,3802,3502,375+3.04%83,600823億3616万+0.42%10.430.64
11/092,3702,3902,2952,305-1.91%107,400799億941万-2.58%10.120.62
11/082,3752,3752,3452,350-1.26%57,000814億6946万-0.8%10.320.63
11/072,3752,3852,3302,380+2.37%85,800825億950万+0.46%10.450.64
11/042,3502,3652,3152,325-2.11%80,000806億276万-1.86%10.210.63