株価チャート

2016/10/12～2017/03/08

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
03/081,2601,2601,2551,255-0.4%4,800127億5291万+3.12%24.970.59
03/071,2601,2601,2501,2600%6,200128億372万+3.79%25.070.59
03/061,2551,2701,2551,260+0.4%4,400128億372万+4.05%25.070.59
03/031,2601,2751,2551,2550%10,000127億5291万+3.89%24.970.59
03/021,2501,2651,2501,255+0.4%14,200127億5291万+4.06%24.970.59
03/011,2451,2601,2401,2500%19,000127億210万+3.91%24.870.59
02/281,2501,2601,2451,250-1.19%11,000127億210万+4.08%24.870.59
02/271,2201,3251,2151,265+3.69%33,600128億5453万+5.68%25.170.59
02/241,2301,2301,2201,220-0.81%5,400123億9725万+2.26%24.270.57
02/231,2151,2301,2101,230+1.65%5,200124億9887万+3.27%24.470.58
02/221,2051,2101,2001,210+1.68%8,800122億9564万+1.77%24.080.57
02/211,1951,2001,1901,190-0.42%2,600120億9240万+0.25%23.680.56
02/201,1951,2051,1951,195-0.42%2,400121億4321万+0.76%23.780.56
02/171,1901,2001,1901,200+0.84%2,600121億9402万+1.27%23.880.56
02/161,2051,2051,1901,190-0.42%11,200120億9240万+0.51%23.680.56
02/151,2001,2001,1951,195-0.42%11,400121億4321万+1.01%23.780.56
02/141,2051,2101,1901,2000%12,200121億9402万+1.44%23.880.56
02/131,2101,2101,1751,2000%20,000121億9402万+1.61%23.880.56
02/101,1951,2051,1901,200+0.84%11,600121億9402万+1.69%23.880.56
02/091,1951,1951,1851,190-0.42%6,400120億9240万+1.02%23.680.56
02/081,1851,1951,1851,195+0.42%3,200121億4321万+1.53%23.780.56
02/071,1901,1951,1801,1900%5,400120億9240万+1.28%23.680.56
02/061,1901,1951,1851,1900%4,400120億9240万+1.36%23.680.56
02/031,1951,2001,1901,190-0.42%11,800120億9240万+1.62%23.680.56
02/021,1901,1951,1851,195+1.27%5,000121億4321万+2.22%23.780.56
02/011,1801,1851,1751,180-0.42%4,400119億9078万+1.2%23.480.55
01/311,1851,1851,1801,185-0.42%2,800120億4159万+1.72%23.580.56
01/301,1951,2001,1851,190-0.42%6,200120億9240万+2.23%23.680.56
01/271,1851,2001,1851,195+0.84%6,000121億4321万+2.84%23.780.56
01/261,1901,1901,1801,1850%8,600120億4159万+2.07%23.580.56
01/251,1751,1851,1751,185+1.72%7,600120億4159万+2.16%23.580.56
01/241,1651,1651,1651,1650%3,600118億3836万+0.52%23.180.55
01/231,1701,1701,1601,165-0.43%5,000118億3836万+0.52%23.180.55
01/201,1651,1751,1651,1700%5,200118億8917万+0.95%23.280.55
01/191,1601,1701,1601,170+0.86%3,400118億8917万+1.12%23.280.55
01/181,1701,1701,1551,160-0.85%4,600117億8755万+0.26%23.080.54
01/171,1651,1751,1651,1700%5,400118億8917万+1.21%23.280.55
01/161,1701,1751,1701,1700%6,400118億8917万+1.39%23.280.55
01/131,1751,1851,1701,170-0.85%5,200118億8917万+1.56%23.280.55
01/121,1751,1801,1701,180+0.43%10,600119億9078万+2.7%23.480.55
01/111,1651,1751,1651,175+0.86%8,800119億3998万+2.44%23.380.55
01/101,1601,1701,1601,1650%7,000118億3836万+1.84%23.180.55
01/061,1551,1651,1551,1650%3,200118億3836万+2.01%23.180.55
01/051,1701,1751,1601,1650%9,600118億3836万+2.37%23.180.55
01/041,1451,1751,1351,165+1.75%13,800118億3836万+2.73%23.180.55
2016
12/301,1351,1501,1351,1450%3,800116億3513万+1.24%22.780.54
12/291,1301,1451,1301,145+1.33%10,200116億3513万+1.42%22.780.54
12/281,1151,1451,1151,130+0.44%7,800114億8270万+0.36%22.480.53
12/271,1351,1351,1251,125-0.88%8,400114億3189万+0.09%22.380.53
12/261,1401,1501,1301,135-1.3%16,400115億3351万+1.25%22.580.53
12/221,1451,1551,1251,1500%17,800116億8593万+2.86%22.880.54
12/211,1551,1551,1451,150-0.43%13,600116億8593万+3.23%22.880.54
12/201,1501,1551,1451,1550%12,200117億3674万+3.96%22.980.54
12/191,1551,1601,1501,155-0.86%7,200117億3674万+4.34%22.980.54
12/161,1551,1651,1551,165+0.43%8,200118億3836万+5.72%23.180.55
12/151,1651,1701,1501,160-0.85%15,000117億8755万+5.84%23.080.54
12/141,1551,1751,1451,170+1.3%19,800118億8917万+7.34%23.280.55
12/131,1351,1601,1251,155+1.32%14,000117億3674万+6.55%22.980.54
12/121,1551,1551,1401,140-1.3%13,800115億8432万+5.65%22.680.54
12/091,1501,1651,1451,155+0.87%32,200117億3674万+7.54%22.980.54
12/081,1251,1451,1251,145+2.23%23,000116億3513万+7.11%22.780.54
12/071,1201,1251,1101,120+0.9%14,000113億8108万+5.26%22.290.53
12/061,1251,1251,1051,1100%6,600112億7947万+4.42%22.090.52
12/051,1251,1301,1051,110-0.45%11,000112億7947万+4.52%22.090.52
12/021,1151,1201,1101,1150%6,200113億3027万+5.19%22.190.52
12/011,1151,1251,1051,115+1.83%13,200113億3027万+5.19%22.190.52
11/301,0801,1051,0801,095+1.86%10,600111億2704万+3.4%21.790.51
11/291,0701,0851,0701,0750%10,200109億2381万+1.42%21.390.5
11/281,0851,0851,0701,075-0.92%6,600109億2381万+1.32%21.390.5
11/251,0951,0951,0801,085-0.46%13,000110億2542万+2.26%21.590.51
11/241,0901,0951,0851,090+0.93%7,200110億7623万+2.64%21.690.51
11/221,0701,0801,0701,080+0.93%4,000109億7462万+1.79%21.490.51
11/211,0601,0701,0601,070+1.42%6,600108億7300万+0.85%21.290.5
11/181,0601,0701,0501,055+0.48%9,800107億2057万-0.57%20.990.5
11/171,0601,0601,0501,050-1.41%8,200106億6977万-1.13%20.890.49
11/161,0701,0701,0551,065+0.95%4,200108億2219万+0.19%21.190.5
11/151,0551,0651,0551,0550%4,000107億2057万-0.75%20.990.5
11/141,0501,0651,0351,055+1.93%7,800107億2057万-0.75%20.990.5
11/111,0401,0451,0301,035+0.98%5,000105億1734万-2.73%20.590.49
11/101,0251,0401,0251,025+1.99%7,200104億1572万-3.76%20.40.48
11/091,0251,0401,0001,005-2.43%8,000102億1249万-5.81%200.47
11/081,0351,0401,0201,030+1.48%3,800104億6653万-3.56%20.490.48
11/071,0301,0301,0151,0150%4,200103億1411万-5.14%20.20.48
11/041,0201,0301,0151,015-0.98%12,000103億1411万-5.32%20.20.48
11/021,0351,0501,0251,025-1.44%12,200104億1572万-4.47%20.40.48
11/011,0751,0751,0301,040-3.26%25,000105億6815万-3.17%20.690.49
10/311,0851,0951,0751,075-1.38%23,200109億2381万+0.09%21.390.5
10/281,0801,1001,0801,090+1.4%31,800110億7623万+1.58%21.690.51
10/271,1001,1001,0701,075-1.83%12,200109億2381万+0.37%21.390.5
10/261,1151,1151,0951,095-0.9%12,200111億2704万+2.53%21.790.51
10/251,1101,1201,1051,105-0.45%10,200112億2866万+3.76%21.990.52
10/241,1001,1101,0901,110+0.91%5,800112億7947万+4.62%22.090.52
10/211,1001,1051,0901,100+1.38%7,200111億7785万+3.97%21.890.52
10/201,0801,0951,0801,085-0.91%5,000110億2542万+2.94%21.590.51
10/191,0901,0951,0851,095+0.92%11,000111億2704万+4.09%21.790.51
10/181,0851,0901,0801,085+0.46%7,000110億2542万+3.43%21.590.51
10/171,0751,0901,0751,080+1.41%9,800109億7462万+3.25%21.490.51
10/141,0651,0701,0601,065-0.47%6,800108億2219万+2.11%21.190.5
10/131,0701,0751,0651,0700%4,200108億7300万+2.69%21.290.5
10/121,0701,0801,0701,0700%9,200108億7300万+2.98%21.290.5