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
03/312,3202,3302,2702,300-0.86%44,700307億1578万-3.89%24.470.56
03/302,3502,3502,3202,320-2.11%17,400309億8287万-3.25%24.680.57
03/292,3802,3802,3602,370-0.84%8,500316億5061万-1.37%25.220.58
03/282,3802,3902,3802,390+0.84%13,700319億1770万-0.67%25.430.58
03/272,4202,4202,3702,370-2.07%14,500316億5061万-1.58%25.220.58
03/242,3502,4202,3502,420+2.98%20,200323億1834万+0.41%25.750.59
03/232,3702,3702,3502,350-0.84%12,000313億8351万-2.53%250.57
03/222,4002,4002,3702,370-1.66%29,500316億5061万-1.82%25.220.58
03/212,4002,4202,4002,410+0.42%17,600321億8479万-0.21%25.640.59
03/172,4102,4202,4002,400-0.83%12,500320億5125万-0.66%25.540.58
03/162,4102,4202,4002,420+0.83%12,100323億1834万+0.17%25.750.59
03/152,4202,4202,4002,400-1.23%15,300320億5125万-0.62%25.540.58
03/142,4302,4302,4102,430+0.41%17,000324億5189万+0.54%25.850.59
03/132,4302,4402,4102,4200%10,300323億1834万+0.04%25.750.59
03/102,4002,4502,4002,420+1.26%61,000323億1834万-0.04%25.750.59
03/092,3902,4002,3802,390-0.42%17,600319億1770万-1.32%25.430.58
03/082,3902,4002,3802,400+0.84%10,700320億5125万-1.07%25.540.58
03/072,4002,4002,3802,380-0.42%13,800317億8415万-2.06%25.320.58
03/062,4102,4102,3902,390-0.83%11,700319億1770万-1.85%25.430.58
03/032,4102,4302,4002,410-0.41%5,100321億8479万-1.27%25.640.59
03/022,4202,4302,4202,420+0.41%14,100323億1834万-0.98%25.750.59
03/012,4102,4102,3902,4100%20,400321億8479万-1.47%25.640.59
02/282,3902,4302,3902,410+1.26%20,800321億8479万-1.55%25.640.59
02/272,4402,4402,3702,380-2.46%38,200317億8415万-2.82%25.320.58
02/242,4102,4402,4102,440+0.41%16,500325億8543万-0.45%25.960.59
02/232,4502,4502,4202,430-0.82%10,500324億5189万-0.86%25.850.59
02/222,4602,4602,4402,4500%11,400327億1898万-0.08%26.070.6
02/212,4202,4602,4202,450+1.24%26,300327億1898万0%26.070.6
02/202,4402,4402,4102,420-0.82%13,000323億1834万-1.14%25.750.59
02/172,4102,4402,4102,440+0.41%18,000325億8543万-0.33%25.960.59
02/162,4302,4402,4102,4300%14,500324億5189万-0.74%25.850.59
02/152,4002,4402,3902,430+1.25%28,300324億5189万-0.74%25.850.59
02/142,4502,4502,4002,400-1.23%21,800320億5125万-2.04%25.540.58
02/132,4302,4502,4202,430+0.83%19,200324億5189万-0.98%25.850.59
02/102,4002,4302,4002,410+0.84%25,700321億8479万-1.83%25.640.59
02/092,4502,4502,3802,390-2.45%34,500319億1770万-2.73%25.430.58
02/082,4602,4702,4202,450-0.81%35,400327億1898万-0.41%26.070.6
02/072,4702,4702,4502,4700%8,900329億8608万+0.53%26.280.6
02/062,4702,4702,4502,470+0.41%10,400329億8608万+0.69%26.280.6
02/032,4802,4902,4502,460-0.81%27,000328億5253万+0.37%26.170.6
02/022,5202,5202,4702,480-1.2%20,700331億1962万+1.31%26.390.6
02/012,5002,5202,4602,510+0.4%20,900335億2026万+2.7%26.710.61
01/312,5002,5202,4902,500-1.19%20,100333億8672万+2.42%26.60.61
01/302,5002,5302,4902,530+1.61%41,500337億8736万+3.77%26.920.62
01/272,4802,5202,4602,490+0.4%48,200332億5317万+2.3%26.490.61
01/262,4702,4902,4602,480+0.81%27,300331億1962万+1.97%26.390.6
01/252,4502,4602,4302,460+1.23%19,400328億5253万+1.28%26.170.6
01/242,4102,4402,4102,4300%13,500324億5189万+0.08%25.850.59
01/232,4402,4402,4202,430-0.41%7,800324億5189万+0.08%25.850.59
01/202,4302,4402,4202,4400%11,600325億8543万+0.49%25.960.59
01/192,4202,4402,4202,440+1.67%10,100325億8543万+0.45%25.960.59
01/182,4002,4102,3602,400-0.41%23,500320億5125万-1.23%25.540.58
01/172,4102,4302,4002,410-0.41%20,300321億8479万-0.86%25.640.59
01/162,4302,4402,4002,420-0.41%18,500323億1834万-0.49%25.750.59
01/132,4602,4602,4102,430-0.41%31,600324億5189万-0.08%25.850.59
01/122,4602,4802,4302,440-1.21%34,500325億8543万+0.37%25.960.59
01/112,5102,5202,4502,470-1.59%50,600329億8608万+1.73%26.280.6
01/102,4702,5402,4602,510+2.45%92,900335億2026万+3.51%26.710.61
01/062,4602,4802,4402,450-0.81%24,100327億1898万+1.24%26.070.6
01/052,4502,4702,4202,470+0.82%33,300329億8608万+2.07%26.280.6
01/042,4102,4502,4102,450+2.94%35,400327億1898万+1.41%26.070.6
2016
12/302,3702,3902,3702,3800%11,200317億8415万-1.2%25.320.58
12/292,3902,4002,3602,380-1.24%19,400317億8415万-1%25.320.58
12/282,3702,4102,3602,410+0.84%19,700321億8479万+0.42%25.640.59
12/272,4002,4002,3702,3900%14,100319億1770万-0.13%25.430.58
12/262,4002,4102,3802,390-1.24%19,700319億1770万+0.17%25.430.58
12/222,4302,4302,3902,420-0.41%23,600323億1834万+1.72%25.750.59
12/212,4202,4302,4002,4300%23,300324億5189万+2.53%25.850.59
12/202,4402,4402,3802,4300%27,100324億5189万+2.97%25.850.59
12/192,4402,4402,4102,430+0.41%14,500324億5189万+3.4%25.850.59
12/162,4302,4302,4102,420-0.41%21,800323億1834万+3.42%25.750.59
12/152,4202,4402,4102,430+0.41%25,100324億5189万+4.25%25.850.59
12/142,4402,4402,4102,420-1.22%23,300323億1834万+4.4%25.750.59
12/132,4602,4702,4302,450-0.41%24,500327億1898万+6.15%26.070.6
12/122,4502,4802,4202,460+0.41%63,700328億5253万+7.05%26.170.6
12/092,4402,4502,4002,450+0.41%26,500327億1898万+7.13%26.070.6
12/082,4502,4502,4002,4400%43,200325億8543万+7.11%25.960.59
12/072,4202,4502,4102,440+1.24%40,600325億8543万+7.39%25.960.59
12/062,4202,4402,3902,410+0.42%35,100321億8479万+6.35%25.640.59
12/052,4202,4202,3202,400+1.27%36,100320億5125万+6.1%25.540.58
12/022,3702,3802,3502,370-0.84%25,000316億5061万+5.05%25.220.58
12/012,4202,4302,3802,390-0.42%62,100319億1770万+6.13%25.430.58
11/302,4502,4502,3802,400-1.64%74,000320億5125万+7%25.540.58
11/292,3702,4402,3602,440+2.95%110,300325億8543万+9.17%25.960.59
11/282,2802,3702,2802,370+3.95%69,300316億5061万+6.47%25.220.58
11/252,2602,2902,2602,280+0.88%48,700304億4868万+2.75%24.260.56
11/242,2702,2702,2502,260-0.44%20,100301億8159万+1.99%24.050.55
11/222,2502,2702,2402,270+1.34%26,000303億1514万+2.53%24.150.55
11/212,2202,2402,2202,240+1.36%14,500299億1450万+1.27%23.830.55
11/182,2202,2302,2002,210-0.45%18,400295億1386万-0.09%23.510.54
11/172,1902,2202,1902,220+0.91%14,800296億4740万+0.27%23.620.54
11/162,1802,2102,1802,200+1.38%15,200293億8031万-0.68%23.410.54
11/152,1702,1802,1602,1700%12,900289億7967万-2.16%23.090.53
11/142,1802,2002,1602,170-0.46%27,200289億7967万-2.34%23.090.53
11/112,2202,2302,1602,180-1.36%30,400291億1322万-2.07%23.190.53
11/102,1502,2502,1502,210+5.74%56,000295億1386万-0.9%23.510.54
11/092,2002,2002,0802,090-4.57%42,300279億1129万-6.28%22.240.51
11/082,2602,2702,1702,190-0.45%51,900292億4676万-1.97%23.30.53
11/072,1902,2002,1902,200+0.92%17,100293億8031万-1.57%23.410.54
11/042,2202,2302,1702,180-2.24%31,300291億1322万-2.55%23.190.53