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
03/312,3102,3352,2502,285-0.65%17,600213億9972万-0.57%58.610.57
03/302,2252,3552,2252,300+2.68%25,200215億4020万-0.04%590.57
03/292,2402,2402,2102,240-2.4%11,200209億7828万-2.82%57.460.55
03/282,2252,2952,2252,295+3.85%43,400214億9337万-0.61%58.870.57
03/272,2202,2202,2052,210-0.9%29,400206億9732万-4.41%56.690.55
03/242,2202,2552,2202,230+0.22%9,600208億8463万-3.8%57.20.55
03/232,2402,2802,2102,225-1.11%14,200208億3780万-4.22%57.070.55
03/222,2802,2802,2452,250-1.96%12,600210億7193万-3.31%57.720.56
03/212,3252,3252,2602,295-2.55%12,400214億9337万-1.59%58.870.57
03/172,2502,3552,2402,355+4.43%13,600220億5529万+0.9%60.410.58
03/162,2652,2752,2452,255-0.44%9,200211億1876万-3.26%57.840.56
03/152,2902,2902,2652,265-1.09%8,200212億1241万-2.79%58.10.56
03/142,3002,3152,2902,290-1.08%9,600214億4654万-1.67%58.740.57
03/132,3252,3252,3002,315-0.86%7,400216億8068万-0.52%59.380.57
03/102,3302,3352,2852,335+1.3%21,000218億6798万+0.43%59.90.58
03/092,3252,3252,2902,305-0.86%4,200215億8702万-0.82%59.130.57
03/082,2902,3302,2852,325+0.87%9,200217億7433万0%59.640.58
03/072,3352,3352,3052,305-1.71%6,600215億8702万-0.95%59.130.57
03/062,3502,3502,3302,345-0.85%3,600219億6164万+0.6%60.150.58
03/032,3602,3752,3252,365+0.21%11,400221億4894万+1.33%60.670.59
03/022,3752,3802,3402,360+0.85%8,800221億212万+1.03%60.540.58
03/012,3152,3552,3002,340+0.21%10,800219億1481万+0.09%60.020.58
02/282,3102,3502,3052,335+1.3%11,800218億6798万-0.17%59.90.58
02/272,3152,3152,3052,305-0.86%6,800215億8702万-1.45%59.130.57
02/242,3302,3402,3102,325-1.06%6,000217億7433万-0.64%59.640.58
02/232,3952,3952,3302,350-1.88%5,200220億846万+0.38%60.280.58
02/222,3552,4002,3552,395+1.7%5,200224億2990万+2.39%61.430.59
02/212,3702,3752,3452,355-0.63%6,600220億5529万+0.81%60.410.58
02/202,3602,3852,3602,370+0.64%2,200221億9577万+1.54%60.790.59
02/172,3502,3602,3502,355+0.43%4,000220億5529万+0.9%60.410.58
02/162,3402,3552,3402,345+0.21%9,000219億6164万+0.43%60.150.58
02/152,3652,3652,3252,340-1.06%6,800219億1481万+0.13%60.020.58
02/142,3702,3702,3402,365+0.64%9,800221億4894万+1.11%60.670.59
02/132,3102,3502,3102,350+3.3%8,000220億846万+0.43%60.280.58
02/102,2352,2802,2352,275+2.25%9,600213億607万-2.86%58.360.56
02/092,2402,2452,2002,225-0.67%4,400208億3780万-5.28%57.070.55
02/082,2402,2452,2052,2400%8,200209億7828万-4.96%57.460.55
02/072,2552,2752,2402,240-1.54%8,400209億7828万-5.17%57.460.55
02/062,3052,3352,2702,275-1.73%15,200213億607万-3.89%58.360.56
02/032,3252,3802,3152,315-0.43%7,000216億8068万-2.32%59.380.57
02/022,3752,3902,3152,325-2.11%12,600217億7433万-1.98%59.640.58
02/012,3902,4252,3702,375-1.04%16,400222億4260万+0.04%60.920.59
01/312,3852,4202,3802,400-0.83%4,000224億7673万+1.1%61.560.59
01/302,4202,4202,3602,4200%5,600226億6403万+2.02%62.080.6
01/272,4252,4252,4002,420+0.83%9,000226億6403万+2.02%62.080.6
01/262,3902,4002,3852,400+1.27%8,200224億7673万+1.18%61.560.59
01/252,3752,3802,3602,370+1.28%7,200221億9577万-0.13%60.790.59
01/242,3102,3752,3052,340+0.65%6,800219億1481万-1.52%60.020.58
01/232,3452,3552,3252,325-0.85%4,200217億7433万-2.23%59.640.58
01/202,3352,3452,3252,345+1.08%5,600219億6164万-1.55%60.150.58
01/192,3352,3402,3152,320+0.65%7,600217億2750万-2.73%59.510.57
01/182,3102,3152,2702,305-0.43%9,200215億8702万-3.52%59.130.57
01/172,3702,3702,2902,315-2.53%18,600216億8068万-3.26%59.380.57
01/162,3602,3752,3052,375+0.42%9,200222億4260万-0.84%60.920.59
01/132,4052,4052,3602,365-1.66%7,400221億4894万-1.17%60.670.59
01/122,3902,4352,3852,405+0.84%7,200225億2355万+0.5%61.690.6
01/112,4202,4252,3752,3850%6,400223億3625万-0.21%61.180.59
01/102,4102,4152,3652,385-1.04%10,200223億3625万-0.21%61.180.59
01/062,4202,4352,4002,410-1.83%10,000225億7038万+0.92%61.820.6
01/052,4352,4752,4352,455+1.24%8,400229億9182万+2.94%62.970.61
01/042,3352,4252,3352,425+2.97%10,200227億1086万+1.85%62.20.6
2016
12/302,4052,4052,3352,355-0.42%9,400220億5529万-1.01%60.390.58
12/292,3352,3652,3202,365+0.42%10,000221億4894万-0.63%60.640.59
12/282,3702,3702,3302,3550%7,400220億5529万-1.09%60.390.58
12/272,3802,3802,3252,355-0.84%9,000220億5529万-1.05%60.390.58
12/262,4002,4002,3102,3750%9,000222億4260万-0.08%60.90.59
12/222,3502,3852,3102,375+0.85%19,000222億4260万0%60.90.59
12/212,4052,4152,3452,355-2.89%10,200220億5529万-0.72%60.390.58
12/202,4352,4352,3652,425+0.21%7,600227億1086万+2.32%62.180.6
12/192,4102,4452,4052,420-0.21%5,600226億6403万+2.33%62.050.6
12/162,4452,4452,4202,425-0.41%11,600227億1086万+2.71%62.180.6
12/152,4052,4402,3852,435+1.46%13,600228億451万+3.4%62.440.6
12/142,4352,4352,3952,400-1.03%4,200224億7673万+2.35%61.540.59
12/132,4052,4502,3852,4250%16,600227億1086万+3.68%62.180.6
12/122,4052,4252,4002,425+0.83%14,000227億1086万+3.85%62.180.6
12/092,3802,4052,3802,405-0.21%13,600225億2355万+3.4%61.670.6
12/082,3952,4102,3502,410+2.12%24,400225億7038万+3.88%61.80.6
12/072,3652,3802,3452,360+0.85%6,200221億212万+1.99%60.520.58
12/062,3952,3952,3302,340-1.06%17,600219億1481万+1.25%600.58
12/052,3102,3702,2902,365+1.5%15,000221億4894万+2.38%60.640.59
12/022,3602,3652,3302,330-1.89%31,600218億2116万+0.91%59.750.58
12/012,3502,4102,3402,375+1.5%17,800222億4260万+3.04%60.90.59
11/302,3252,3802,3252,340+0.86%6,400219億1481万+1.74%600.58
11/292,3452,3452,3102,320-1.49%12,800217億2750万+1%59.490.57
11/282,3552,3652,3352,355-0.84%6,200220億5529万+2.7%60.390.58
11/252,4002,4102,3602,375-1.04%8,400222億4260万+3.8%60.90.59
11/242,4102,4102,3752,400+1.05%5,200224億7673万+5.36%61.540.59
11/222,3152,3852,3152,375+2.15%10,000222億4260万+4.72%60.90.59
11/212,3152,3302,2902,325+1.09%3,800217億7433万+3.01%59.620.58
11/182,3152,3202,2852,300-0.43%7,800215億4020万+2.36%58.980.57
11/172,2902,3102,2902,310+0.22%4,600216億3385万+3.22%59.230.57
11/162,2952,3102,2902,305+0.44%6,000215億8702万+3.41%59.110.57
11/152,3152,3302,2802,295-0.86%5,800214億9337万+3.38%58.850.57
11/142,3152,3552,2952,3150%11,000216億8068万+4.7%59.360.57
11/112,3002,3302,3002,315+1.98%10,200216億8068万+5.13%59.360.57
11/102,2252,2902,2252,270+4.13%12,400212億5924万+3.61%58.210.56
11/092,2752,2752,1702,180-3.75%26,200204億1636万-0.14%55.90.54
11/082,3002,3002,2552,265-1.95%4,600212億1241万+4.09%58.080.56
11/072,2252,3402,2252,310+4.76%14,200216億3385万+6.7%59.230.57
11/042,2452,2452,2002,205-2.22%7,200206億5049万+2.27%56.540.55