株価チャート

2016/10/18～2017/03/29

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 2→1
2017
03/292,8662,8662,7602,760-4.17%3,000284億9800万-1.71%14.771.04
03/282,8942,9002,8802,8800%2,000297億3705万+2.64%15.411.09
03/272,8702,8802,8602,880+0.35%2,500297億3705万+2.93%15.411.09
03/242,8402,8702,8402,870+1.13%1,500296億3379万+2.9%15.361.08
03/232,8002,8382,7702,838-1.05%7,500293億338万+2.05%15.191.07
03/222,8662,8802,8502,868-0.42%7,000296億1314万+3.35%15.351.08
03/212,9162,9162,8802,8800%3,000297億3705万+4.08%15.411.09
03/172,8762,9882,8602,880-0.69%5,500297億3705万+4.46%15.411.09
03/162,8602,9002,8602,900+1.54%1,500299億4355万+5.53%15.521.09
03/152,8502,8562,8502,856+0.56%1,000294億8924万+4.35%15.291.08
03/142,8302,8402,8302,840+0.85%2,500293億2403万+4.14%15.21.07
03/132,8002,8162,8002,816+1.66%5,000290億7622万+3.57%15.071.06
03/102,7622,7922,7622,770+0.36%3,000286億126万+2.21%14.831.04
03/092,7602,7602,7602,760-1%500284億9800万+2.07%14.771.04
03/072,7882,7882,7882,788+1.75%500287億8711万+3.34%14.921.05
03/062,7402,7402,7402,740-1.93%1,000282億9150万+1.82%14.661.03
03/032,7962,7962,7422,794-0.07%1,500288億4907万+4.02%14.951.05
03/022,7962,7962,7962,7960%1,000288億6972万+4.37%14.961.05
03/012,7902,7962,7902,796+2.19%1,000288億6972万+4.64%14.961.05
02/282,7362,7362,7362,736-1.94%500282億5020万+2.63%14.641.03
02/272,8002,8002,7902,790+0.36%2,000288億776万+4.85%14.931.05
02/242,7802,7802,7802,780+1.31%1,000287億451万+4.67%14.881.05
02/232,8002,8002,7442,744-0.15%4,000283億3280万+3.55%14.691.03
02/222,7362,7482,7042,748+1.78%1,500283億7410万+3.85%14.711.04
02/212,7002,7002,6902,7000%2,000278億7848万+2.23%14.451.02
02/202,6802,7002,6802,700+0.82%2,000278億7848万+2.35%14.451.02
02/172,6762,6782,6762,678+0.9%1,000276億5132万+1.63%14.331.01
02/162,6542,6542,6542,654-0.67%500274億352万+0.8%14.21
02/152,6902,6902,6722,672-0.22%1,000275億8937万+1.56%14.31.01
02/142,6782,6782,6782,678+0.3%1,000276億5132万+1.86%14.331.01
02/132,6322,6702,6322,670+1.52%1,500275億6872万+1.68%14.291.01
02/102,6602,6602,6302,630-1.13%1,500271億5571万+0.23%14.080.99
02/092,6402,6602,6402,660+1.22%2,000274億6547万+1.41%14.241
02/082,6282,6282,6282,628+0.38%1,000271億3506万+0.27%14.070.99
02/072,6182,6182,6182,6180%1,000270億3180万-0.04%14.010.99
02/032,6182,6182,6182,618+0.61%1,000270億3180万0%14.010.99
02/022,6402,6402,6022,602-0.31%1,000268億6660万-0.54%13.930.98
02/012,6102,6102,6102,610-0.08%1,000269億4920万-0.15%13.970.98
01/312,6202,6202,6122,612-0.68%1,500269億6985万+0.04%13.980.98
01/272,6302,6302,6302,630+0.77%1,000271億5571万+0.77%14.080.99
01/262,6182,6182,6102,610-0.31%2,000269億4920万+0.15%13.970.98
01/252,6242,6242,6182,618-0.46%1,500270億3180万+0.58%14.010.99
01/232,6302,6302,6302,6300%4,000271億5571万+1.15%14.080.99
01/202,6282,6302,6262,630+0.31%1,500271億5571万+1.31%14.080.99
01/192,6242,6382,6222,622-0.98%3,000270億7310万+1.16%14.030.99
01/182,6482,6482,6322,6480%1,500273億4156万+2.24%14.171
01/172,6002,6482,6002,648+0.61%3,500273億4156万+2.36%14.171
01/162,6362,6362,6322,632+0.08%1,000271億7636万+1.9%14.090.99
01/132,6302,6302,6302,630+0.08%1,000271億5571万+1.9%14.080.99
01/122,6582,6582,6282,628+0.23%1,000271億3506万+1.94%14.070.99
01/112,6302,6302,6222,622+0.31%1,000270億7310万+1.83%14.030.99
01/062,6142,6142,6142,614-0.23%500269億9050万+1.67%13.990.99
01/052,6202,6202,6202,6200%500270億5245万+2.06%14.020.99
01/042,6202,6202,6202,620+0.38%500270億5245万+2.22%14.020.99
2016
12/282,6122,6122,5822,610-0.38%1,500269億4920万+1.99%13.970.98
12/262,6602,6602,6002,620+0.54%10,000270億5245万+2.5%14.020.99
12/222,5962,6062,5922,606+0.62%4,000269億790万+2.16%13.950.98
12/212,5862,5922,5862,590+0.39%2,500267億4269万+1.69%13.860.98
12/202,5922,5922,5802,580-0.46%2,000266億3944万+1.49%13.810.97
12/192,5922,5922,5922,592+0.15%500267億6334万+2.17%13.870.98
12/162,5882,5882,5882,588+1.89%500267億2204万+2.09%13.850.98
12/152,5442,5442,5402,540-0.24%1,500262億2642万+0.4%13.590.96
12/142,5782,5782,5462,546-1.55%1,500262億8838万+0.67%13.630.96
12/132,5302,5862,5302,586+2.38%1,500267億139万+2.29%13.840.97
12/122,5862,5862,5262,526-0.16%3,500260億8187万+0.08%13.520.95
12/092,5462,5482,5302,530-0.63%3,000261億2317万+0.2%13.540.95
12/082,5402,5482,5402,546+0.63%3,000262億8838万+0.87%13.630.96
12/072,5302,5302,5302,5300%1,500261億2317万+0.36%13.540.95
12/052,5642,5642,5302,530-1.33%1,500261億2317万+0.44%13.540.95
12/022,5662,5662,5262,564-0.16%2,000264億7423万+1.71%13.720.97
12/012,5682,5682,5682,5680%1,000265億1553万+1.86%13.740.97
11/302,5322,5682,5322,568-0.23%1,500265億1553万+1.74%13.740.97
11/292,5642,5742,5142,574+0.55%2,000265億7749万+2.1%13.780.97
11/282,5382,5782,5182,560+0.87%3,500264億3293万+1.63%13.70.96
11/252,4982,5402,4962,538+0.71%3,000262億577万+0.83%13.580.96
11/242,5362,5362,5202,520-0.4%5,500260億1992万+0.2%13.490.95
11/222,5122,5302,5122,530+0.4%5,000261億2317万+0.72%13.540.95
11/212,5222,5222,5122,520-0.08%3,000260億1992万+0.44%13.490.95
11/182,5222,5242,5202,522+0.08%2,000260億4057万+0.64%13.50.95
11/172,4802,5202,4802,520+0.32%1,000260億1992万+0.68%13.490.95
11/162,4842,5262,4842,512+0.88%2,000259億3731万+0.48%13.450.95
11/152,4722,4902,4722,490+1.06%1,000257億1016万-0.32%13.330.94
11/142,4622,4642,4622,464-0.08%1,500254億4170万-1.28%13.190.93
11/112,5262,5262,4662,466-2.45%1,000254億6235万-1.2%13.20.93
11/102,5322,5322,5282,528+1.94%1,000261億252万+1.32%13.530.95
11/092,5142,5142,4262,480-1.35%4,000256億690万-0.44%13.270.93
11/082,5142,5142,5142,5140%500259億5796万+0.96%13.460.95
11/072,4962,5142,4962,514+0.64%2,000259億5796万+1.09%13.460.95
11/042,5402,5402,4862,498-1.65%5,500257億9276万+0.48%13.370.94
11/022,5742,5742,4682,540+1.03%8,000262億2642万+2.25%13.590.96
11/012,4662,5202,4662,514+1.95%5,000259億5796万+1.33%13.460.95
10/312,4502,4822,4502,466+0.08%10,000254億6235万-0.48%13.20.93
10/282,4922,5002,4302,464-4.57%39,500254億4170万-0.48%13.190.93
10/272,6382,6402,5822,5820%3,000266億6009万+4.32%13.820.97
10/262,6402,6402,5802,582-1.68%3,500266億6009万+4.62%13.820.97
10/242,6282,9282,6262,626+4.96%8,500271億1440万+6.66%14.060.99
10/212,5302,5402,5022,502-1.11%6,500258億3406万+2%13.390.94
10/202,5022,5302,4702,530+1.2%2,500261億2317万+3.27%13.540.95
10/192,4902,5282,4902,500+0.48%3,500258億1341万+2.21%13.380.94
10/182,4882,4882,4882,488+1.72%500256億8950万+1.84%13.320.94