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
20187/1, 株式併合 5→1
2017
03/312,7802,7802,6802,680-2.37%102,6001624億6627万-4.93%12.320.74
03/302,7752,7752,7452,745-1.08%50,8001664億668万-2.8%12.620.76
03/292,7752,8002,7602,775-1.42%69,6001682億2534万-1.84%12.760.77
03/282,7902,8152,7852,815+2.36%71,8001706億5021万-0.49%12.940.78
03/272,7552,7802,7502,750-1.43%41,4001667億979万-2.72%12.640.76
03/242,7602,8002,7302,790+1.09%136,6001691億3466万-1.38%12.830.77
03/232,7552,7702,7402,7600%68,8001673億1601万-2.47%12.690.76
03/222,8252,8252,7602,760-3.33%87,0001673億1601万-2.58%12.690.76
03/212,8352,8652,8302,855-0.35%75,6001730億7508万+0.71%13.120.79
03/172,8352,8802,8352,865+0.7%83,4001736億8129万+1.17%13.170.79
03/162,8502,8752,8352,845-0.35%119,2001724億6886万+0.78%13.080.79
03/152,8852,8902,8502,855-1.89%71,6001730億7508万+1.31%13.120.79
03/142,9252,9402,9102,910-0.34%67,0001764億927万+3.41%13.380.81
03/132,8952,9252,8852,920+0.52%67,2001770億1549万+4.06%13.420.81
03/102,8952,9102,8752,905+1.93%139,4001761億616万+3.79%13.350.81
03/092,8502,8552,8302,850+1.06%69,6001727億7197万+2.04%13.10.79
03/082,8352,8352,8102,820-0.53%53,4001709億5332万+1.11%12.960.78
03/072,8202,8452,8052,835+0.35%56,2001718億6264万+1.69%13.030.79
03/062,8302,8402,8152,825-0.35%36,0001712億5642万+1.44%12.990.78
03/032,8552,8602,8252,835-1.05%27,8001718億6264万+1.87%13.030.79
03/022,8702,8852,8502,865+0.88%84,2001736億8129万+3.02%13.170.79
03/012,8002,8402,7802,840+1.61%83,6001721億6575万+2.27%13.060.79
02/282,8152,8302,7902,795+0.54%95,0001694億3777万+0.76%12.850.77
02/272,7602,7852,7302,780-0.71%101,0001685億2845万+0.36%12.780.77
02/242,8002,8202,7652,800-0.53%68,6001697億4088万+1.19%12.870.78
02/232,8152,8202,7752,815+0.36%68,4001706億5021万+1.85%12.940.78
02/222,8052,8152,7802,805-0.53%80,2001700億4399万+1.63%12.890.78
02/212,7902,8302,7902,820+1.62%76,0001709億5332万+2.36%12.960.78
02/202,7702,7902,7602,775-0.72%58,4001682億2534万+0.91%12.760.77
02/172,8052,8202,7802,795-1.06%68,2001694億3777万+1.71%12.850.77
02/162,8302,8452,8102,825-0.53%50,4001712億5642万+2.88%12.990.78
02/152,8002,8402,7802,840+1.61%108,0001721億6575万+3.54%13.060.79
02/142,7752,8202,7652,795+0.72%119,4001694億3777万+2.01%12.850.77
02/132,6752,7752,6752,775+4.91%144,0001682億2534万+1.35%12.760.77
02/102,7102,7302,6302,645-3.29%180,2001603億4451万-3.36%12.160.73
02/092,7452,7452,7152,735-0.18%50,6001658億47万-0.26%12.570.76
02/082,7002,7452,7002,740+0.55%67,0001661億358万-0.11%12.60.76
02/072,7152,7402,7052,725-0.55%29,8001651億9425万-0.58%12.530.76
02/062,7652,7652,7252,740-0.36%30,8001661億358万+0.04%12.60.76
02/032,7452,7752,7402,750+0.36%46,2001667億979万+0.47%12.640.76
02/022,8152,8152,7352,740-2.14%46,0001661億358万+0.22%12.60.76
02/012,7302,8152,7252,800+1.45%87,2001697億4088万+2.49%12.870.78
01/312,7602,7702,7302,760-1.08%42,8001673億1601万+1.17%12.690.76
01/302,7702,8002,7402,790+0.36%72,0001691億3466万+2.39%12.830.77
01/272,7802,7852,7652,780+0.36%51,6001685億2845万+2.13%12.780.77
01/262,7602,7802,7452,770+0.54%75,2001679億2223万+1.88%12.730.77
01/252,7402,7552,7352,755+2.23%93,6001670億1290万+1.4%12.660.76
01/242,7002,7102,6852,695-0.55%40,6001633億7560万-0.74%12.390.75
01/232,7002,7302,6802,7100%49,4001642億8492万-0.15%12.460.75
01/202,7002,7252,6902,710-0.18%87,8001642億8492万-0.15%12.460.75
01/192,7152,7152,7002,715+1.12%40,2001645億8803万+0.04%12.480.75
01/182,6952,6952,6552,685-0.56%53,8001627億6938万-0.96%12.340.74
01/172,7352,7352,6902,700-1.1%71,8001636億7871万-0.37%12.410.75
01/162,7452,7502,7202,730-0.55%53,0001654億9736万+0.89%12.550.76
01/132,7452,7552,7352,745-0.36%48,6001664億668万+1.63%12.620.76
01/122,7552,7652,7352,755-0.36%61,8001670億1290万+2.3%12.660.76
01/112,7602,7802,7552,765+0.73%86,2001676億1912万+2.98%12.710.77
01/102,7502,7602,7252,745-0.18%86,0001664億668万+2.5%12.620.76
01/062,7302,7552,7202,750-0.36%64,4001667億979万+2.92%12.640.76
01/052,7652,7702,7402,760-0.36%83,4001673億1601万+3.56%12.690.76
01/042,7052,7702,7002,770+3.55%146,6001679億2223万+4.21%12.730.77
2016
12/302,6502,6752,6352,6750%55,2001621億6316万+0.98%12.460.75
12/292,6602,6752,6452,675-0.74%85,2001621億6316万+1.17%12.460.75
12/282,6852,6952,6802,695+0.37%34,8001633億7560万+2.12%12.560.76
12/272,6902,7102,6802,6850%59,6001627億6938万+1.94%12.510.75
12/262,7002,7002,6802,685-0.19%43,8001627億6938万+2.13%12.510.75
12/222,7152,7152,6802,690-0.37%96,0001630億7249万+2.55%12.530.76
12/212,7202,7202,6852,700-0.55%82,0001636億7871万+3.17%12.580.76
12/202,6952,7152,6852,715+0.56%70,8001645億8803万+3.98%12.650.76
12/192,7102,7252,6952,700-0.92%96,0001636億7871万+3.65%12.580.76
12/162,7152,7352,7002,725+0.74%103,6001651億9425万+4.93%12.690.77
12/152,6752,7102,6752,705+1.31%103,2001639億8181万+4.48%12.60.76
12/142,6902,6902,6552,670-1.29%94,6001618億6005万+3.77%12.440.75
12/132,6952,7202,6802,7050%98,8001639億8181万+5.46%12.60.76
12/122,6602,7052,6552,705+2.27%143,8001639億8181万+5.87%12.60.76
12/092,5952,6502,5952,6450%150,4001603億4451万+3.97%12.320.74
12/082,6252,6502,6052,645+1.54%91,0001603億4451万+4.34%12.320.74
12/072,6102,6202,5952,605+0.19%72,0001579億1964万+3.13%12.140.73
12/062,5652,6052,5602,600+1.96%87,4001576億1653万+3.17%12.110.73
12/052,5402,5552,5202,550-0.58%64,8001545億8544万+1.35%11.880.72
12/022,5802,5902,5552,565-0.97%104,8001554億9477万+2.19%11.950.72
12/012,6202,6352,5902,590-0.38%154,6001570億1031万+3.43%12.070.73
11/302,5752,6002,5652,600+0.97%92,4001576億1653万+4.12%12.110.73
11/292,5502,5752,5402,575+0.39%74,4001561億99万+3.41%120.72
11/282,5402,5752,5152,565+0.59%80,8001554億9477万+3.3%11.950.72
11/252,5652,5652,5352,5500%127,0001545億8544万+2.99%11.880.72
11/242,5902,5902,5402,5500%61,4001545億8544万+3.28%11.880.72
11/222,5752,5802,5402,550-0.78%79,4001545億8544万+3.53%11.880.72
11/212,5602,5752,5552,570+0.59%89,2001557億9788万+4.6%11.970.72
11/182,5702,5702,5452,555+0.2%102,2001548億8855万+4.33%11.90.72
11/172,5302,5602,5252,550+0.39%86,8001545億8544万+4.47%11.880.72
11/162,5702,5702,5302,540-0.59%66,2001539億7923万+4.4%11.830.71
11/152,5502,5652,5252,5550%79,6001548億8855万+5.32%11.90.72
11/142,5202,5552,5102,555+2%71,0001548億8855万+5.62%11.90.72
11/112,5102,5252,4752,505-0.2%139,2001518億5747万+3.86%11.670.7
11/102,4702,5202,4402,510+8.66%160,2001521億6057万+4.32%11.690.7
11/092,4502,4702,3102,310-6.48%112,2001400億3623万-3.71%10.760.65
11/082,4502,4802,4452,470+0.82%67,0001497億3570万+2.96%11.510.69
11/072,4552,4652,4402,450+0.82%88,0001485億2327万+2.47%11.410.69
11/042,4052,4302,3802,430+0.41%101,6001473億1083万+1.93%11.320.68