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 10→1
2017
03/311,9401,9501,8901,900-1.04%31,00075億2400万-0.05%53.031.94
03/301,9401,9501,9201,920-0.52%18,80076億320万+1.32%53.591.96
03/291,9601,9701,9201,930-2.53%37,20076億4280万+2.22%53.861.97
03/281,9602,0001,9601,980+1.02%25,50078億4080万+5.21%55.262.03
03/271,9901,9901,9501,960-1.01%22,20077億6160万+4.59%54.72.01
03/241,9502,0001,9501,980+1.54%20,20078億4080万+6%55.262.03
03/231,9301,9701,9101,950+0.52%31,60077億2200万+4.84%54.421.99
03/221,9701,9801,9301,940-3.48%50,30076億8240万+4.64%54.141.98
03/212,0002,0401,9802,010+0.5%77,10079億5960万+8.77%56.12.06
03/172,0102,0801,9602,000-0.5%172,90079億2000万+8.7%55.822.05
03/161,9402,0201,9402,010+2.55%112,20079億5960万+9.72%56.12.06
03/152,1102,1101,9501,960-6.67%168,00077億6160万+7.52%54.72.01
03/142,0402,1302,0202,100+5%370,60083億1600万+15.77%58.612.15
03/131,9602,0201,9302,000+4.71%184,50079億2000万+11.05%55.822.05
03/101,9201,9401,9101,910-2.55%101,30075億6360万+6.58%53.311.95
03/091,8702,0301,8501,960+7.1%850,40077億6160万+9.74%54.72.01
03/081,8001,9601,8001,830+1.67%271,70072億4680万+2.92%51.071.87
03/071,7901,8201,7901,800+1.12%15,30071億2800万+1.35%50.241.84
03/061,7801,7901,7801,7800%4,40070億4880万+0.28%49.681.82
03/031,8001,8001,7801,780-0.56%10,10070億4880万+0.23%49.681.82
03/021,7601,7901,7501,790+1.7%11,80070億8840万+0.73%49.961.83
03/011,7601,7601,7301,760+0.57%20,40069億6960万-0.96%49.121.8
02/281,7601,7701,7501,7500%7,30069億3000万-1.57%48.841.79
02/271,7701,7801,7501,750-1.13%16,20069億3000万-1.63%48.841.79
02/241,7501,7801,7501,770+1.14%9,90070億920万-0.45%49.41.81
02/231,7701,7701,7501,750-0.57%9,00069億3000万-1.46%48.841.79
02/221,7701,7801,7601,760-0.56%6,70069億6960万-0.9%49.121.8
02/211,7801,7801,7601,770-1.12%23,00070億920万-0.28%49.41.81
02/201,7901,8001,7801,7900%5,90070億8840万+0.85%49.961.83
02/171,7801,8001,7701,790+0.56%11,50070億8840万+0.96%49.961.83
02/161,8001,8101,7801,780-1.66%15,00070億4880万+0.39%49.681.82
02/151,8401,8401,8101,810+0.56%10,90071億6760万+2.03%50.521.85
02/141,8401,8401,8001,800-0.55%19,90071億2800万+1.41%50.241.84
02/131,7901,8301,7901,810+1.12%24,20071億6760万+1.8%50.521.85
02/101,7901,8001,7801,790+0.56%24,00070億8840万+0.56%49.961.83
02/091,7501,8001,7501,780+1.71%16,20070億4880万0%49.681.82
02/081,7701,7701,7401,750-1.13%15,60069億3000万-1.69%48.841.79
02/071,7901,7901,7601,770-0.56%11,30070億920万-0.56%49.41.81
02/061,7801,8001,7601,780+1.71%34,60070億4880万+0.11%49.681.82
02/031,7701,7701,7301,750-0.57%33,20069億3000万-1.63%48.841.79
02/021,7801,8001,7601,760-0.56%22,10069億6960万-1.12%49.121.8
02/011,7801,7901,7601,770-0.56%22,20070億920万-0.67%49.41.81
01/311,7801,9301,7701,780-1.11%139,90070億4880万-0.22%49.681.82
01/301,8201,8301,7901,800-0.55%27,90071億2800万+0.84%50.241.84
01/271,8101,8301,8001,810+0.56%20,10071億6760万+1.23%50.521.85
01/261,8001,8301,7901,800+0.56%38,10071億2800万+1.01%50.241.84
01/251,7901,8101,7701,790+1.13%31,20070億8840万+1.02%49.961.83
01/241,7301,7901,7301,770+2.91%50,90070億920万+0.45%49.41.81
01/231,7301,7301,7101,720-0.58%9,00068億1120万-1.99%481.76
01/201,7301,7401,7101,730-0.57%18,50068億5080万-1.09%48.281.77
01/191,7501,7601,7301,7400%19,30068億9040万-0.11%48.561.78
01/181,7501,7501,7301,740-1.14%29,10068億9040万+0.29%48.561.78
01/171,7701,7701,7401,760+0.57%26,40069億6960万+1.68%49.121.8
01/161,7701,7701,7401,750-1.69%45,90069億3000万+1.39%48.841.79
01/131,8001,8001,7701,780-1.11%48,30070億4880万+3.31%49.681.82
01/121,8401,8501,8001,800-2.7%55,80071億2800万+4.77%50.241.84
01/111,8701,8701,8201,850-0.54%33,80073億2600万+7.93%51.631.89
01/101,8301,9101,8301,8600%74,90073億6560万+9.61%51.911.9
01/061,7901,9001,7801,860+3.91%214,50073億6560万+10.71%51.911.9
01/051,8001,8201,7701,7900%34,10070億8840万+7.64%49.961.83
01/041,7601,7901,7301,790+2.29%47,00070億8840万+8.62%49.961.83
2016
12/301,7201,7601,6901,750+1.16%34,60069億3000万+7.1%48.841.79
12/291,7701,7701,7101,730-3.35%92,30068億5080万+6.72%48.281.77
12/281,7901,8001,7601,790+0.56%50,20070億8840万+11.25%49.961.83
12/271,8301,8301,7801,780-2.2%92,50070億4880万+11.53%49.681.82
12/261,8201,8301,7501,8200%140,20072億720万+14.97%50.791.86
12/221,7801,8601,7601,820+1.68%254,60072億720万+16.07%50.791.86
12/211,8601,8901,7801,790-5.29%869,60070億8840万+15.34%49.961.83
12/201,6402,0801,6001,890+15.24%1,741,30074億8440万+22.97%52.751.93
12/191,5601,7301,5601,640+5.81%258,50064億9440万+7.89%45.771.68
12/161,5601,5601,5401,550-0.64%13,80061億3800万+2.79%43.261.59
12/151,5901,5901,5501,560-1.89%22,20061億7760万+3.86%43.541.6
12/141,5501,5901,5501,590+1.92%10,00062億9640万+6.57%44.381.63
12/131,5501,5701,5501,560+0.65%15,10061億7760万+5.05%43.541.6
12/121,5801,6001,5201,550-1.9%42,10061億3800万+4.87%43.261.59
12/091,6301,6301,5701,580-3.07%42,70062億5680万+7.34%44.11.62
12/081,6501,6501,6201,630-1.21%30,00064億5480万+11.26%45.491.67
12/071,6601,6701,6401,650-0.6%42,40065億3400万+13.17%46.051.69
12/061,6401,6901,6201,660+0.61%79,90065億7360万+14.33%46.331.7
12/051,7001,7001,6201,650-2.94%184,40065億3400万+14.42%46.051.69
12/021,4401,8001,4401,700+18.06%926,40067億3200万+18.63%47.451.74
12/011,4301,4401,4201,440+0.7%8,90057億240万+1.19%40.191.47
11/301,4301,4401,4201,4300%6,00056億6280万+0.56%39.911.46
11/291,4301,4401,4201,4300%5,60056億6280万+0.7%39.911.46
11/281,4401,4501,4101,430+0.7%10,70056億6280万+0.7%39.911.46
11/251,4401,4501,4001,420-1.39%21,70056億2320万+0.35%39.631.45
11/241,4401,4501,4301,440+0.7%8,20057億240万+2.27%40.191.47
11/221,4601,4601,4201,430-2.72%17,60056億6280万+2.22%39.911.46
11/211,4501,4801,4501,470+2.08%20,10058億2120万+5.68%41.031.5
11/181,4501,4601,4301,4400%15,20057億240万+4.5%40.191.47
11/171,4301,4401,4201,440+0.7%5,60057億240万+5.26%40.191.47
11/161,4301,4301,4101,430+0.7%12,50056億6280万+5.38%39.911.46
11/151,4301,4501,4101,420-2.07%15,60056億2320万+5.42%39.631.45
11/141,3801,5001,3701,450+6.62%72,80057億4200万+8.37%40.471.48
11/111,3901,3901,3601,360-1.45%9,90053億8560万+2.41%37.961.39
11/101,3601,4001,3601,380+3.76%12,50054億6480万+4.55%38.511.41
11/091,4001,4001,3001,330-5%33,70052億6680万+1.37%37.121.36
11/081,4001,4001,3901,4000%8,80055億4400万+7.28%39.071.43
11/071,3901,4101,3701,400+0.72%19,50055億4400万+8.11%39.071.43
11/041,4001,4101,3901,390-1.42%21,90055億440万+8.09%38.791.42