株価チャート

2016/07/07～2017/03/31

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
03/312,8452,8452,7452,790-2.11%60027億9000万-3.33%14.480.28
03/272,8502,8502,8502,850-2.9%40028億5000万-1.28%14.790.28
03/232,9152,9352,9152,935+0.51%80029億3500万+1.73%15.230.29
03/222,9502,9502,9202,920-1.02%1,00029億2000万+1.42%15.150.29
03/212,8852,9502,8852,950+2.97%1,80029億5000万+2.68%15.310.29
03/172,8752,8752,8552,865+1.42%1,60028億6500万0%14.870.29
03/142,8552,8552,8252,825-0.88%2,20028億2500万-1.36%14.660.28
03/132,8452,8502,8452,8500%40028億5000万-0.52%14.790.28
03/102,8502,8502,8502,850-1.72%40028億5000万-0.49%14.790.28
03/082,8502,9002,8502,9000%40029億+1.29%15.050.29
03/072,9052,9052,9002,9000%80029億+1.68%15.050.29
03/062,9002,9002,9002,9000%80029億+2.11%15.050.29
03/032,9002,9002,9002,900-0.68%40029億+2.4%15.050.29
03/012,9252,9352,9202,920-1.02%2,00029億2000万+3.58%15.150.29
02/282,9502,9502,9502,9500%20029億5000万+5.13%15.310.29
02/272,9002,9502,9002,9500%60029億5000万+5.66%15.310.29
02/222,8902,9502,8902,950+1.55%1,80029億5000万+6.23%15.310.29
02/212,9052,9052,9052,9050%40029億500万+5.1%15.080.29
02/202,9052,9052,9052,905+1.93%40029億500万+5.52%15.080.29
02/172,8852,8852,8502,850+0.53%60028億5000万+4.01%14.790.28
02/162,8302,8352,8302,835+2.16%40028億3500万+3.88%14.710.28
02/132,9002,9002,7752,775-3.98%1,00027億7500万+2.13%14.40.28
02/102,8902,8902,8902,8900%40028億9000万+6.72%150.29
02/072,7902,8902,7902,8900%40028億9000万+7.28%150.29
02/062,8902,8902,8902,890+2.48%1,20028億9000万+7.76%150.29
02/032,7502,8952,7502,820+0.89%60028億2000万+5.62%14.630.28
01/302,7502,8002,7502,7950%60027億9500万+5.11%14.50.28
01/272,7952,7952,7952,795+0.72%60027億9500万+5.63%14.50.28
01/262,8052,8052,7752,775+0.91%40027億7500万+5.39%14.40.28
01/252,7152,7502,7152,750-2.65%60027億5000万+5%14.270.27
01/242,8252,8252,8252,825-0.7%1,00028億2500万+8.4%14.660.28
01/232,8452,8452,8452,845+0.18%40028億4500万+9.85%14.760.28
01/202,8252,8502,8252,840+0.53%80028億4000万+10.38%14.740.28
01/192,8652,8652,8252,825+8.03%1,40028億2500万+10.48%14.660.28
01/162,5952,6452,5852,615+0.77%2,40026億1500万+2.91%13.570.26
01/132,6252,6252,5902,595-3.89%1,00025億9500万+2.49%13.470.26
01/122,6202,7002,6202,700+4.05%1,80027億+6.89%14.010.27
01/052,6152,6152,5952,5950%40025億9500万+3.18%13.470.26
2016
12/282,5702,5952,5702,5950%60025億9500万+3.43%13.470.26
12/262,6102,6102,5752,595+0.78%1,20025億9500万+3.68%13.470.26
12/212,5752,5752,5752,575-1.72%60025億7500万+3.12%13.360.26
12/202,6202,6202,6202,6200%20026億2000万+5.18%13.60.26
12/192,5852,6202,5552,620+1.16%80026億2000万+5.43%13.60.26
12/162,6202,6202,5902,590+0.58%40025億9000万+4.44%13.440.26
12/152,5702,5752,5702,575+1.18%40025億7500万+4.04%13.360.26
12/142,5452,5452,5452,545+0.2%20025億4500万+3.04%13.210.25
12/132,5402,5402,5402,540+0.2%60025億4000万+3%13.180.25
12/082,5752,5752,5352,535-2.12%60025億3500万+2.97%13.160.25
12/072,6152,6202,5802,5900%2,00025億9000万+5.33%13.440.26
12/062,5902,5902,5702,590+1.77%2,00025億9000万+5.58%13.440.26
12/052,5452,5452,5452,545+2.62%20025億4500万+4%13.210.25
11/222,4702,4802,4702,480+0.4%80024億8000万+1.47%12.870.25
11/212,4702,4702,4702,470+1.86%40024億7000万+1.02%12.820.25
11/172,4252,4252,4252,4250%20024億2500万-0.78%12.580.24
11/162,4252,4252,4252,4250%60024億2500万-0.78%12.580.24
11/152,4252,4252,4252,4250%80024億2500万-0.74%12.580.24
11/142,4252,4252,4252,4250%60024億2500万-0.7%12.580.24
11/112,4252,4252,4252,4250%20024億2500万-0.66%12.580.24
11/092,4002,4252,4002,425+1.04%40024億2500万-0.7%12.580.24
11/082,4002,4002,4002,400-1.44%20024億-1.76%12.450.24
11/072,4352,4352,4352,4350%20024億3500万-0.25%12.640.24
11/042,4352,4352,4352,4350%20024億3500万-0.08%12.640.24
11/022,4352,4352,4352,435-0.81%20024億3500万-0.04%12.640.24
11/012,4252,4552,4252,455+0.2%40024億5500万+0.82%12.740.25
10/312,4252,4502,4252,450+1.66%60024億5000万+0.74%12.710.24
10/282,4102,4102,4102,410-3.02%20024億1000万-0.74%12.510.24
10/212,4852,4852,4852,485-0.4%2,00024億8500万+2.52%12.90.25
10/202,4952,4952,4952,495+1.84%40024億9500万+3.14%12.950.25
10/192,4502,4502,4502,4500%20024億5000万+1.53%12.710.24
10/172,4502,4502,4502,4500%20024億5000万+1.62%12.710.24
10/142,4502,4502,4502,4500%20024億5000万+1.7%12.710.24
10/132,4502,4502,4502,450+0.2%1,20024億5000万+1.83%12.710.24
10/122,4502,4502,4452,445-0.2%60024億4500万+1.71%12.690.24
10/112,4502,4752,4502,450+1.03%3,00024億5000万+2.04%12.710.24
10/072,4252,4252,4252,425-2.22%20024億2500万+1.04%12.580.24
10/042,4802,4802,4802,480-1.2%20024億8000万+3.42%12.870.25
10/032,5102,5102,5102,510+3.29%20025億1000万+4.85%13.030.25
09/302,4302,4302,4302,4300%40024億3000万+1.8%12.610.24
09/282,3952,4402,3952,430+1.46%2,00024億3000万+2.1%12.610.24
09/272,4152,4152,3952,395-1.03%1,00023億9500万+0.88%12.430.24
09/262,3602,4202,3602,420+1.04%80024億2000万+2.2%12.560.24
09/232,3952,3952,3952,395-2.44%20023億9500万+1.14%12.430.24
09/202,4552,4552,4552,455+0.61%40024億5500万+3.72%12.740.25
09/162,3552,4402,3552,440+3.61%1,00024億4000万+3.3%12.660.24
09/092,3502,3552,3502,355+1.07%40023億5500万0%12.220.24
09/082,3302,3302,3302,330-3.32%80023億3000万-0.94%12.090.23
09/072,4102,4102,4102,410-0.21%20024億1000万+2.6%12.510.24
08/222,4102,4152,4102,415+1.9%60024億1500万+2.94%12.530.24
08/152,3702,3702,3702,370+1.07%20023億7000万+1.02%12.30.24
08/092,3452,3452,3452,345+1.08%40023億4500万-0.04%12.170.23
08/082,3202,3202,3202,320-1.49%20023億2000万-1.07%12.040.23
07/252,3552,3552,3552,3550%20023億5500万+0.51%12.220.24
07/212,3502,3552,3502,355-1.88%80023億5500万+0.68%12.220.24
07/202,4002,4002,4002,4000%20024億+2.74%12.450.24
07/192,4002,4002,4002,400+1.05%20024億+2.92%12.450.24
07/152,3752,3752,3752,375-1.04%20023億7500万+2.02%12.330.24
07/132,4002,4002,4002,400+1.05%60024億+3.09%12.450.24
07/122,3752,3752,3752,375-1.66%20023億7500万+2.06%12.330.24
07/112,4152,4152,4152,415+1.68%60024億1500万+3.78%12.530.24
07/072,3752,3752,3752,3750%20023億7500万+2.37%12.330.24