株価チャート

2016/11/02～2017/03/31

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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2017
03/315985985805820%2,000120億4410万-3.48%-0.4
03/30584584578582-0.34%24,500120億4410万-3.8%-0.4
03/29584588580584-1.68%9,500120億8549万-3.47%-0.4
03/28590596590594+0.34%5,500122億9243万-1.98%-0.4
03/27596600592592-1.33%4,500122億5104万-2.31%-0.4
03/24594606586600+1.35%8,500124億1660万-0.83%-0.41
03/235885925865920%4,500122億5104万-2.15%-0.4
03/22584592580592-2.31%31,500122億5104万-2.15%-0.4
03/216046106046060%6,000125億4077万+0.17%-0.41
03/17610610606606-0.98%6,500125億4077万+0.33%-0.41
03/16612612608612+0.33%9,500126億6493万+1.83%-0.42
03/15616616608610-0.97%8,000126億2354万+1.84%-0.42
03/146186206126160%8,500127億4771万+3.36%-0.42
03/13614620610616+0.65%13,000127億4771万+3.7%-0.42
03/10612614608612+0.99%10,500126億6493万+3.55%-0.42
03/09608608606606-0.33%3,000125億4077万+3.06%-0.41
03/076086105966080%24,000125億8215万+3.58%-0.41
03/06612612606608-0.65%7,000125億8215万+4.11%-0.41
03/03606612606612+0.99%5,500126億6493万+5.34%-0.42
03/02604610604606+0.33%5,000125億4077万+4.84%-0.41
03/01604612604604-1.31%9,000124億9938万+5.04%-0.41
02/28610612610612+0.99%1,500126億6493万+6.99%-0.42
02/27606606606606-1.3%2,000125億4077万+6.5%-0.41
02/246146186126140%6,500127億632万+8.67%-0.42
02/23614618610614+0.66%11,000127億632万+9.45%-0.42
02/22600620598610+1.67%32,500126億2354万+9.52%-0.42
02/21604604600600+1.01%3,000124億1660万+8.5%-0.41
02/20592596592594+0.34%8,500122億9243万+8.2%-0.4
02/17582592582592+1.72%11,500122億5104万+8.42%-0.4
02/16580586580582-0.68%3,500120億4410万+7.18%-0.4
02/15596596574586-2.98%76,000121億2688万+8.32%-0.4
02/14594610586604+1.34%37,500124億9938万+12.27%-0.41
02/13580596580596+6.05%36,500123億3382万+11.4%-0.41
02/10562562552562+1.81%10,500116億3021万+5.64%-0.38
02/09550552550552+0.36%1,500114億2327万+4.15%-0.38
02/08564564550550+0.36%1,000113億8188万+3.97%-0.37
02/07544550544548+0.74%4,500113億4049万+3.98%-0.37
02/06550550544544-1.09%7,500112億5772万+3.42%-0.37
02/03546552544550-0.36%9,500113億8188万+4.76%-0.37
02/02556556544552-1.08%6,500114億2327万+5.34%-0.38
02/01542558534558+3.33%38,000115億4744万+6.9%-0.38
01/31536542532540-0.74%5,000111億7494万+3.85%-0.37
01/30544544540544+1.12%9,500112億5772万+4.62%-0.37
01/27538546536538+1.13%19,000111億3355万+3.66%-0.37
01/26536538526532+1.53%15,500110億938万+2.9%-0.36
01/25522532520524+0.38%21,500108億4383万+1.55%-0.36
01/24512524512522+1.16%12,000108億244万+1.56%-0.36
01/23510516510516+1.18%14,500106億7827万+0.58%-0.35
01/205105145105100%16,500105億5411万-0.39%-0.35
01/19518520510510-0.39%24,000105億5411万-0.39%-0.35
01/18518518506512-1.16%15,000105億9550万+0.39%-0.35
01/17516522516518+0.39%7,500107億1966万+1.77%-0.35
01/16532532516516-0.77%7,500106億7827万+1.57%-0.35
01/13518522516520+0.39%3,500107億6105万+2.56%-0.35
01/12524532516518-0.38%18,500107億1966万+2.57%-0.35
01/115045305045200%15,000107億6105万+3.17%-0.35
01/105205405205200%25,500107億6105万+3.59%-0.35
01/065205325205200%8,500107億6105万+4%-0.35
01/05514530514520+1.17%11,000107億6105万+4.42%-0.35
01/04514520512514+0.39%15,000106億3689万+3.84%-0.35
2016
12/30510524510512-1.16%17,000105億9550万+3.85%-0.35
12/29518520510518-0.38%10,500107億1966万+5.28%-0.35
12/28514520510520+1.17%5,000107億6105万+6.34%-0.35
12/27514520500514-1.15%26,500106億3689万+5.54%-0.35
12/26516520512520+1.96%20,500107億6105万+7.66%-0.35
12/22530530510510-2.67%16,000105億5411万+6.25%-0.35
12/215245365145240%28,500108億4383万+10.08%-0.36
12/20504546504524+5.22%92,000108億4383万+11.02%-0.36
12/19496500494498+0.4%15,000103億578万+6.41%-0.34
12/16498512494496+1.64%19,000102億6439万+6.9%-0.34
12/15492494486488-0.81%18,500100億9883万+5.86%-0.33
12/144924964864920%25,000101億8161万+7.66%-0.33
12/13498498486492-0.4%26,500101億8161万+8.37%-0.33
12/12486502486494+2.92%42,500102億2300万+9.53%-0.34
12/094824884804800%33,50099億3328万+7.14%-0.33
12/08490492478480-0.41%48,00099億3328万+7.62%-0.33
12/07488488470482-1.23%26,00099億7467万+8.8%-0.33
12/06484490480488+1.24%23,000100億9883万+10.66%-0.33
12/05482490470482-1.23%14,00099億7467万+10.05%-0.33
12/02484494480488+0.83%16,500100億9883万+11.93%-0.33
12/01476488468484+3.42%57,000100億1606万+11.78%-0.33
11/30464476464468+1.3%23,50096億8495万+8.84%-0.32
11/29456486456462+1.32%35,50095億6078万+7.94%-0.31
11/284564644564560%22,00094億3661万+7.04%-0.31
11/25470478438456-3.39%48,50094億3661万+7.29%-0.31
11/24468474466472+1.29%16,50097億6772万+11.32%-0.32
11/22450470450466+4.02%22,50096億4356万+10.69%-0.32
11/21442472442448+3.23%57,50092億7106万+6.67%-0.3
11/18430442430434+1.4%38,00089億8134万+3.83%-0.3
11/17426438426428+0.94%19,50088億5717万+2.39%-0.29
11/16424432424424+0.95%21,50087億7440万+1.44%-0.29
11/15416424414420+1.45%20,00086億9162万+0.48%-0.29
11/14416418414414+0.49%6,50085億6745万-0.96%-0.28
11/114124164124120%8,50085億2606万-1.44%-0.28
11/10404418404412+4.04%14,00085億2606万-1.44%-0.28
11/09410418396396-2.94%34,00081億9495万-5.26%-0.27
11/08424424408408-3.32%22,00084億4329万-2.39%-0.28
11/07420424418422+0.48%10,00087億3301万+1.2%-0.29
11/044224224184200%6,50086億9162万+0.96%-0.29
11/024204204104200%9,50086億9162万+0.96%-0.29