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 5→1
2017
03/312,5152,5252,4802,485-1.19%37,200555億5159万-1.55%12.120.99
03/302,5252,5402,5152,515-1.18%26,000562億2224万-0.32%12.271.01
03/292,5402,5502,5252,545-0.39%30,400568億9288万+0.95%12.411.02
03/282,5052,5552,5002,555+2.2%42,600571億1643万+1.47%12.461.02
03/272,5102,5152,4852,500-0.6%29,400558億8691万-0.6%12.191
03/242,4902,5302,4852,515+2.24%36,800562億2224万+0.04%12.271.01
03/232,4752,4752,4602,460-0.4%19,400549億9272万-2.11%120.98
03/222,5052,5202,4652,470-2.56%35,400552億1627万-1.75%12.050.99
03/212,5302,5352,5052,535-0.39%23,400566億6933万+0.84%12.361.01
03/172,5202,5452,5202,545+0.2%27,600568億9288万+1.27%12.411.02
03/162,5402,5552,5252,540-0.59%16,600567億8110万+1.2%12.391.01
03/152,5552,5552,5252,555+0.39%19,800571億1643万+2.04%12.461.02
03/142,5452,5552,5352,5450%23,000568億9288万+1.84%12.411.02
03/132,5452,5552,5402,545-0.2%40,000568億9288万+2.04%12.411.02
03/102,5552,5602,5402,550-0.2%66,800570億465万+2.41%12.441.02
03/092,5352,5552,5102,555+1.19%24,400571億1643万+2.78%12.461.02
03/082,5402,5402,5102,525-0.59%22,000564億4578万+1.69%12.311.01
03/072,5402,5552,5352,540-0.2%16,200567億8110万+2.38%12.391.01
03/062,5302,5552,5252,545+0.59%23,800568億9288万+2.66%12.411.02
03/032,5452,5452,5152,530-0.39%37,600565億5756万+2.18%12.341.01
03/022,5402,5452,5302,540+0.79%38,600567億8110万+2.67%12.391.01
03/012,5152,5252,4952,520+0.8%42,600563億3401万+1.94%12.291.01
02/282,5002,5202,4952,500+0.2%47,200558億8691万+1.26%12.191
02/272,4902,5052,4702,495+0.2%43,400557億7514万+1.18%12.171
02/242,4602,4902,4602,490+1.22%31,000556億6337万+1.1%12.141
02/232,4652,4752,4402,4600%17,000549億9272万-0.04%120.98
02/222,4602,4602,4502,460-0.4%24,800549億9272万+0.04%120.98
02/212,4752,4752,4502,470-0.2%23,600552億1627万+0.57%12.050.99
02/202,4802,4802,4602,475-0.6%22,800553億2804万+0.9%12.070.99
02/172,4802,4902,4652,490+0.61%16,400556億6337万+1.55%12.141
02/162,4952,4952,4702,475-0.8%14,400553億2804万+1.02%12.070.99
02/152,4502,4952,4502,495+0.81%39,400557億7514万+1.92%12.171
02/142,4952,5002,4752,475-0.8%30,000553億2804万+1.27%12.070.99
02/132,4952,5202,4752,495+1.01%83,000557億7514万+2.21%12.171
02/102,4302,4752,4302,470+3.13%34,800552億1627万+1.27%12.050.99
02/092,4302,4352,3952,395-1.44%27,200535億3966万-1.68%11.680.96
02/082,4402,4452,4202,430+0.21%23,600543億2208万-0.25%11.850.97
02/072,4302,4452,4152,425-0.82%25,000542億1031万-0.29%11.830.97
02/062,4602,4602,4402,445-0.61%14,000546億5740万+0.7%11.920.98
02/032,4702,4802,4402,460-0.2%32,000549億9272万+1.44%120.98
02/022,4902,4952,4552,465-1%24,400551億450万+1.78%12.020.99
02/012,4802,4952,4552,490+0.4%38,800556億6337万+2.98%12.141
01/312,4652,4902,4502,480+0.4%24,400554億3982万+2.73%12.10.99
01/302,4852,4902,4652,470-0.6%30,400552億1627万+2.53%12.050.99
01/272,4752,4952,4452,485+0.4%45,800555億5159万+3.28%12.120.99
01/262,4802,4902,4552,475+0.41%54,600553億2804万+3%12.070.99
01/252,4302,4752,4302,465+2.07%55,800551億450万+2.71%12.020.99
01/242,4152,4152,3852,4150%31,200539億8676万+0.71%11.780.97
01/232,4402,4752,3952,415-1.02%79,400539億8676万+0.71%11.780.97
01/202,4152,4452,3902,440+1.24%54,000545億4563万+1.75%11.90.98
01/192,3952,4202,3852,410+0.63%29,800538億7498万+0.54%11.750.96
01/182,3752,4052,3402,395-0.21%46,200535億3966万-0.04%11.680.96
01/172,4452,4452,3902,400-1.84%34,600536億5144万+0.17%11.710.96
01/162,4252,4452,4102,445+0.41%50,000546億5740万+2.09%11.920.98
01/132,4052,4452,4052,435+0.83%54,400544億3385万+1.84%11.880.97
01/122,4102,4252,3902,415+0.21%34,000539億8676万+1.13%11.780.97
01/112,4102,4352,4052,410+0.21%44,600538億7498万+1.01%11.750.96
01/102,4252,4302,4052,405-0.82%55,400537億6321万+0.88%11.730.96
01/062,3952,4252,3952,425+1.25%39,000542億1031万+1.81%11.830.97
01/052,4052,4052,3852,3950%28,400535億3966万+0.63%11.680.96
01/042,3502,4002,3502,395+2.79%37,800535億3966万+0.67%11.680.96
2016
12/302,3252,3352,2952,330-0.43%36,600520億8559万-1.98%11.360.93
12/292,3452,3502,3302,340-0.85%25,400523億914万-1.6%11.410.94
12/282,3852,3852,3452,360-0.84%39,600527億5622万-0.76%11.510.94
12/272,3802,3902,3702,3800%22,800532億331万+0.13%11.610.95
12/262,3802,4002,3752,380+0.21%18,200532億331万+0.17%11.610.95
12/222,3852,3852,3552,3750%21,200530億9154万+0.04%11.580.95
12/212,3902,4202,3652,375-0.84%37,000530億9154万+0.17%11.580.95
12/202,3802,3952,3752,395-0.21%36,000535億3863万+1.18%11.680.96
12/192,3952,4052,3802,4000%45,600536億5040万+1.57%11.710.96
12/162,4152,4152,3902,400-0.62%60,800536億5040万+1.74%11.710.96
12/152,4052,4252,3952,4150%37,200539億8571万+2.59%11.780.97
12/142,4202,4252,4002,415-0.21%26,400539億8571万+2.99%11.780.97
12/132,3802,4252,3802,420+0.62%61,400540億9748万+3.51%11.80.97
12/122,4002,4102,3852,405+0.84%53,400537億6217万+3.13%11.730.96
12/092,3752,3902,3652,385-0.42%52,000533億1508万+2.49%11.630.95
12/082,3952,3952,3502,395+0.84%48,000535億3863万+3.1%11.680.96
12/072,3652,3902,3502,375+1.06%56,400530億9154万+2.37%11.580.95
12/062,3702,3752,3352,350-0.63%49,000525億3268万+1.56%11.460.94
12/052,3702,3802,3602,365-0.21%40,400528億6800万+2.43%11.530.95
12/022,3502,3752,3452,370+0.42%33,400529億7977万+2.91%11.560.95
12/012,3752,3902,3502,360+0.43%53,000527億5622万+2.74%11.510.94
11/302,3502,3752,3502,350-1.05%33,800525億3268万+2.58%11.460.94
11/292,3552,3752,3502,375+0.85%38,000530億9154万+3.98%11.580.95
11/282,3352,3552,3102,355+0.21%27,200526億4445万+3.47%11.490.94
11/252,3502,3552,3302,3500%21,200525億3268万+3.57%11.460.94
11/242,3502,3552,3252,350+0.43%28,400525億3268万+3.94%11.460.94
11/222,3452,3502,3152,340-0.43%35,000523億914万+3.86%11.410.94
11/212,3452,3552,3402,350+0.21%16,000525億3268万+4.68%11.460.94
11/182,3502,3502,3202,345+0.43%29,800524億2091万+4.87%11.440.94
11/172,2952,3402,2852,335+1.74%35,400521億9737万+4.85%11.390.93
11/162,2752,2952,2752,295+0.88%17,400513億319万+3.42%11.190.92
11/152,3052,3052,2502,275-1.3%26,400508億5611万+2.89%11.10.91
11/142,2852,3152,2802,305+0.66%31,800515億2674万+4.58%11.240.92
11/112,2852,3002,2752,290+0.22%29,400511億9142万+4.33%11.170.92
11/102,2202,2852,2102,285+4.1%32,000510億7965万+4.48%11.140.91
11/092,2252,2452,1752,195-1.35%72,600490億6776万+0.78%10.710.88
11/082,2602,2602,1802,225-2.63%99,000497億3839万+2.39%10.850.89
11/072,2852,3152,2702,285+0.44%29,800510億7965万+5.45%11.140.91
11/042,2702,2952,2552,275+0.22%42,400508億5611万+5.42%11.10.91