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
03/313,8453,8653,7653,765-2.08%31,000700億7836万+0.45%7.030.81
03/303,8753,8953,8403,845-1.41%14,200715億6741万+2.73%7.180.83
03/293,9003,9003,8403,900-0.38%19,800725億9113万+4.5%7.280.84
03/283,8103,9403,8053,915+3.85%53,600728億7032万+5.24%7.310.84
03/273,8053,8053,7603,770-1.31%25,400701億7142万+1.67%7.040.81
03/243,7853,8453,7853,820+0.92%31,600711億208万+3.13%7.130.82
03/233,8053,8053,7453,785+0.4%21,600704億5062万+2.35%7.060.81
03/223,8503,9003,7703,770-3.7%50,000701億7142万+2.03%7.040.81
03/213,8203,9353,8103,915+2.22%63,600728億7032万+6.04%7.310.84
03/173,7903,8303,7553,830+1.73%70,000712億8821万+3.93%7.150.82
03/163,6853,7653,6853,765+0.67%25,400700億7836万+2.37%7.030.81
03/153,7153,7453,7103,740-1.06%19,000696億1303万+2.1%6.980.8
03/143,7903,8103,7553,780+0.13%12,600703億5755万+3.56%7.050.81
03/133,7903,8103,7653,775-0.4%26,200702億6449万+3.94%7.040.81
03/103,8303,8303,7753,790-0.66%49,000705億4368万+4.84%7.070.81
03/093,7753,8303,7653,815+1.46%33,600710億901万+6.09%7.120.82
03/083,7603,7653,7203,760+0.27%38,600699億8529万+5.09%7.020.81
03/073,7103,7853,6953,750+1.9%45,800697億9916万+5.13%70.81
03/063,6803,7053,6403,680+0.96%26,000684億9624万+3.57%6.870.79
03/033,7153,7153,6303,645-1.88%43,000678億4478万+2.88%6.80.78
03/023,7303,7303,6403,715+3.63%66,200691億4770万+5.09%6.930.8
03/013,5653,5953,5353,585+1.56%25,800667億2800万+1.7%6.690.77
02/283,5353,5953,5303,530+1.29%51,400657億428万+0.34%6.590.76
02/273,5553,5603,4603,485-2.24%59,800648億6669万-0.71%6.50.75
02/243,6103,6103,5503,565-1.93%31,600663億5574万+1.74%6.650.77
02/233,6203,6553,6103,635+1.82%37,400676億5865万+4.04%6.780.78
02/223,5803,6003,5303,570-0.97%30,400664億4880万+2.47%6.660.77
02/213,6003,6453,5903,605-0.41%36,600671億26万+3.8%6.730.78
02/203,6403,6403,5953,620-1.36%27,000673億7946万+4.59%6.760.78
02/173,6753,6903,6353,670-0.14%26,400683億1011万+6.35%6.850.79
02/163,6853,7203,6603,675-0.68%31,800684億318万+6.86%6.860.79
02/153,7603,7703,7003,700+0.27%20,600688億6850万+8%6.90.8
02/143,7753,8503,6703,690-1.73%66,000686億8237万+8.15%6.890.79
02/133,6053,7603,6053,755+3.02%62,000698億9223万+10.47%7.010.81
02/103,4453,6603,4453,645+7.21%96,400678億4478万+7.68%6.80.78
02/093,4003,4103,3753,400-0.15%23,800632億8457万+0.86%6.340.73
02/083,3753,4153,3453,405+2.1%26,600633億7764万+1.1%6.350.73
02/073,3603,3603,3153,335-0.74%25,400620億7472万-0.68%6.220.72
02/063,3103,3803,3103,360+1.51%35,200625億4005万+0.3%6.270.72
02/033,3603,3603,2903,310-1.49%38,800616億939万-0.99%6.180.71
02/023,5003,5053,3453,360-3.72%44,400625億4005万+0.66%6.270.72
02/013,3403,4953,3253,490+2.95%68,000649億5975万+4.8%6.510.75
01/313,3803,4203,3553,390-1.17%36,000630億9844万+2.14%6.330.73
01/303,4503,4503,4003,430-0.87%20,200638億4297万+3.59%6.40.74
01/273,4703,4803,4203,4600%30,600644億136万+4.78%6.460.74
01/263,4353,4953,4303,460+1.32%34,400644億136万+5.1%6.460.74
01/253,3253,4253,3003,415+3.02%50,400635億6377万+4.08%6.370.73
01/243,3303,3403,2803,315-0.45%17,400617億246万+1.28%6.190.71
01/233,3353,3703,2853,330-0.15%24,200619億8165万+1.93%6.210.72
01/203,3353,3753,3253,335-1.19%19,800620億7472万+2.21%6.220.72
01/193,3403,3753,3303,375+2.58%23,200628億1924万+3.62%6.30.73
01/183,2703,3003,2303,290-0.75%17,200612億3713万+1.23%6.140.71
01/173,3553,3553,3003,315-1.19%26,000617億246万+2.13%6.190.71
01/163,3503,3853,3153,355-0.89%25,600624億4698万+3.58%6.260.72
01/133,3153,3853,3053,385+1.2%32,000630億538万+4.86%6.320.73
01/123,3303,3653,2853,3450%27,200622億6085万+4.01%6.240.72
01/113,3553,3803,3403,345-0.89%15,600622億6085万+4.37%6.240.72
01/103,4103,4103,3153,375-0.88%39,800628億1924万+5.67%6.30.73
01/063,2903,4053,2903,405+3.5%68,800633億7764万+7.08%6.350.73
01/053,3503,3503,2753,290-0.9%35,400612億3713万+3.98%6.140.71
01/043,2003,3353,1853,320+5.4%81,600617億9552万+5.33%6.20.71
2016
12/303,1703,1703,1203,1500%19,000586億3129万+0.41%5.880.68
12/293,1603,1903,1303,150-1.1%31,800586億3129万+0.7%5.880.68
12/283,1853,1953,1653,185-0.16%12,000592億8275万+2.08%5.940.68
12/273,1753,2203,1553,190+0.95%31,200593億7582万+2.57%5.950.69
12/263,1853,1853,1553,160-1.1%30,200588億1743万+1.97%5.90.68
12/223,1953,2053,1603,1950%19,600594億6888万+3.4%5.960.69
12/213,2003,2153,1703,195-0.78%22,000594億6888万+3.8%5.960.69
12/203,2003,2253,1853,220+0.78%32,600599億3421万+5.02%6.010.69
12/193,1803,2003,1503,195+0.16%41,000594億6888万+4.69%5.960.69
12/163,2203,2353,1803,190-0.47%45,200593億7582万+5%5.950.69
12/153,2003,2153,1903,205+0.79%32,000596億5502万+6.13%5.980.69
12/143,2253,2253,1403,180-1.09%23,400591億8969万+6.28%5.930.68
12/133,1903,2253,1753,215+0.94%25,600598億4115万+8.03%60.69
12/123,2003,2003,1503,185-0.47%37,600592億8275万+7.67%5.940.68
12/093,1553,2003,1503,200+0.31%44,600595億6195万+8.88%5.970.69
12/083,1503,1953,1353,190+1.27%43,600593億7582万+9.25%5.950.69
12/073,1353,1653,1353,150+2.11%42,800586億3129万+8.51%5.880.68
12/063,0753,1003,0703,085+0.49%18,000574億2144万+6.78%5.760.66
12/053,0503,0903,0453,070-0.49%20,600571億4225万+6.6%5.730.66
12/023,0403,0953,0303,085+0.82%31,600574億2144万+7.45%5.760.66
12/013,0503,0953,0353,060+0.82%36,200569億5611万+6.92%5.710.66
11/303,0003,0402,9903,035+1.17%40,800564億9079万+6.45%5.660.65
11/292,9903,0002,9753,000+0.33%16,600558億3933万+5.63%5.60.64
11/282,9602,9902,9302,990+1.36%21,000556億5320万+5.65%5.580.64
11/252,9102,9502,9102,950+0.85%23,200549億867万+4.5%5.50.63
11/242,9502,9502,9252,925-0.34%18,600544億4334万+3.94%5.460.63
11/222,9402,9452,9152,9350%14,400546億2948万+4.56%5.480.63
11/212,9452,9552,9202,935+0.17%28,400546億2948万+4.86%5.480.63
11/182,9452,9602,9202,930+0.34%30,200545億3641万+5.02%5.470.63
11/172,8952,9302,8852,920+0.69%22,400543億5028万+5.07%5.450.63
11/162,9052,9052,8702,900+0.35%28,200539億7802万+4.81%5.410.62
11/152,9002,9002,8502,8900%22,600537億9189万+4.9%5.390.62
11/142,8652,8952,8402,890+2.3%33,400537億9189万+5.36%5.390.62
11/112,7202,8352,7202,825+2.73%44,400525億8203万+3.48%5.270.61
11/102,7452,7602,6852,750+9.78%30,800511億8605万+1.1%5.130.59
11/092,7602,7652,4002,505-9.73%45,400466億2584万-7.63%4.670.54
11/082,7852,7952,7402,775+0.36%23,400516億5138万+2.32%5.180.6
11/072,7402,7852,7402,765+2.22%36,400514億6525万+2.45%5.160.59
11/042,7052,7152,6502,705-0.92%31,000503億4846万+0.56%5.050.58