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
201910/1, 株式併合 10→1
2017
03/312,1202,1602,1102,130+0.95%221,490330億932万-4.48%14.020.89
03/302,1202,1502,0902,110-0.94%163,420326億9937万-5.72%13.890.88
03/292,1302,1402,1102,130+0.47%96,430330億932万-5.29%14.020.89
03/282,1102,1302,1102,120+0.95%99,850328億5434万-6.07%13.960.89
03/272,1102,1102,0702,100-1.87%112,300325億4440万-7.28%13.830.88
03/242,1102,1602,1102,140+0.94%177,580331億6429万-5.89%14.090.9
03/232,1202,1302,0902,120+0.47%83,270328億5434万-7.06%13.960.89
03/222,1102,1502,0902,110-3.65%231,690326億9937万-7.82%13.890.88
03/212,2102,2202,1902,190-0.9%71,190339億3916万-4.7%14.420.92
03/172,2502,2502,2102,210-1.78%163,780342億4910万-4.04%14.550.93
03/162,2002,2502,1902,250+2.27%191,030348億6900万-2.26%14.810.94
03/152,2402,2502,1802,200-1.79%228,900340億9413万-4.35%14.480.92
03/142,2602,2702,2402,240-0.44%97,150347億1402万-2.4%14.750.94
03/132,2902,2902,2402,250-1.32%160,500348億6900万-1.62%14.810.94
03/102,3102,3202,2702,280-1.3%212,480353億3392万+0.26%15.010.96
03/092,3502,3502,2802,310-0.86%211,680357億9884万+2.3%15.210.97
03/082,3802,4202,3302,330-2.51%449,440361億878万+4.02%15.340.98
03/072,3702,4202,3702,390+1.27%271,660370億3862万+7.46%15.741
03/062,3402,3702,3302,360+1.29%87,660365億7370万+7.08%15.540.99
03/032,3402,3502,3202,330-1.27%128,700361億878万+6.54%15.340.98
03/022,3602,4002,3402,360+1.29%251,920365億7370万+8.71%15.540.99
03/012,2502,3302,2302,330+3.56%251,890361億878万+8.17%15.340.98
02/282,3002,3102,2402,2500%164,450348億6900万+5.24%14.810.94
02/272,2502,2802,2002,250-0.88%279,790348億6900万+6.03%14.810.94
02/242,3202,3302,2602,270-2.16%217,490351億7894万+7.79%14.950.95
02/232,3602,3702,3002,320-2.52%271,740359億5381万+10.9%15.270.97
02/222,3402,4302,3402,380+2.15%477,800368億8365万+14.86%15.671
02/212,3202,3402,3102,330+0.43%106,660361億878万+13.6%15.340.98
02/202,3402,3402,2902,3200%135,100359億5381万+14.29%15.270.97
02/172,2902,3502,2902,320-0.43%192,740359億5381万+15.37%15.270.97
02/162,3202,3302,2402,330+0.87%242,260361億878万+16.97%15.340.98
02/152,3602,3902,2902,310-1.7%341,710357億9884万+16.9%15.210.97
02/142,3502,3902,3302,350+1.73%524,160364億1873万+19.9%15.470.99
02/132,2102,3202,2102,310+5.48%579,260357億9884万+18.95%15.210.97
02/102,1802,2202,1602,190+0.46%380,820339億3916万+13.65%14.420.92
02/092,0802,1802,0802,180+4.81%555,470337億8418万+13.72%14.350.91
02/082,0602,0802,0202,080+1.96%270,270322億3445万+9.01%13.690.87
02/072,0602,0802,0002,040+6.25%684,760316億1456万+7.31%13.430.86
02/061,9301,9301,8901,920+1.59%118,370297億5488万+1.27%12.640.81
02/031,8701,9301,8701,890+1.61%148,120292億8996万-0.42%12.440.79
02/021,9201,9301,8601,860-3.13%107,390288億2504万-2.05%12.250.78
02/011,9001,9301,8901,920+1.05%73,960297億5488万+0.95%12.640.81
01/311,9001,9301,9001,900-1.55%147,290294億4493万-0.11%12.510.8
01/301,9301,9401,9101,9300%58,700299億985万+1.31%12.710.81
01/271,9601,9701,9101,930-0.52%114,460299億985万+1.1%12.710.81
01/261,9601,9801,9401,940+1.04%201,090300億6482万+1.41%12.770.81
01/251,9301,9301,9001,920+2.67%134,260297億5488万0%12.640.81
01/241,8501,8901,8201,870+1.08%194,220289億8001万-2.91%12.310.78
01/231,8701,8901,8501,850-2.63%136,190286億7006万-4.44%12.180.78
01/201,8501,9201,8501,900+3.26%207,530294億4493万-2.46%12.510.8
01/191,8701,8801,8401,840-0.54%87,010285億1509万-6.03%12.110.77
01/181,7901,8601,7901,850+2.21%135,430286億7006万-6.19%12.180.78
01/171,8301,8501,8001,810-1.63%114,760280億5017万-8.86%11.920.76
01/161,8501,8801,8101,840-0.54%127,680285億1509万-8%12.110.77
01/131,9001,9001,8301,850-3.14%245,240286億7006万-7.96%12.180.78
01/121,9201,9301,8801,910-1.04%108,180295億9990万-5.16%12.570.8
01/111,9201,9501,9201,930+1.58%72,650299億985万-4.22%12.710.81
01/101,9001,9301,8901,900-1.04%89,380294億4493万-5.8%12.510.8
01/061,9101,9401,9001,920-1.03%85,440297億5488万-4.9%12.640.81
01/051,9701,9801,9301,940-1.02%159,160300億6482万-4.06%12.770.81
01/041,9301,9701,9201,960+2.62%147,790303億7477万-3.26%12.90.82
2016
12/301,8901,9201,8901,910+0.53%85,740295億9990万-5.77%12.580.8
12/291,9501,9601,8901,900-4.52%276,860294億4493万-6.4%12.510.8
12/281,9302,0001,9301,990+4.19%163,280308億3969万-1.73%13.10.83
12/271,9201,9401,9001,910-0.52%110,530295億9990万-5.21%12.580.8
12/261,9501,9601,9101,920-0.52%133,380297億5488万-4.38%12.640.81
12/221,9301,9401,9001,930-2.03%161,780299億985万-3.4%12.710.81
12/212,0402,0701,9701,970-3.43%174,220305億2974万-0.86%12.970.83
12/202,0302,0502,0102,040+0.49%121,500316億1456万+3.34%13.430.86
12/192,0702,0902,0102,030-3.79%234,740314億5958万+3.68%13.370.85
12/162,0602,1402,0602,110+1.44%233,660326億9937万+8.71%13.890.88
12/152,1102,1102,0602,080-0.95%165,320322億3445万+8.33%13.690.87
12/142,1302,1502,0902,100-2.33%184,880325億4440万+10.82%13.830.88
12/132,1002,1602,0602,1500%186,220333億1926万+14.79%14.160.9
12/122,2202,2302,1002,150-2.71%310,780333億1926万+16.28%14.160.9
12/092,2002,2102,1402,210+1.38%297,580342億4910万+21.16%14.550.93
12/082,2402,2402,1402,1800%416,950337億8418万+21.25%14.350.91
12/072,1602,2102,1202,180+4.31%657,780337億8418万+22.96%14.350.91
12/061,9602,1001,9602,090+7.73%649,490323億8942万+19.63%13.760.88
12/051,9101,9501,8901,9400%143,950300億6482万+12.46%12.770.81
12/021,9701,9801,9301,940-1.52%146,790300億6482万+13.58%12.770.81
12/012,0102,0401,9601,970+0.51%304,170305億2974万+16.5%12.970.83
11/302,0102,0201,9601,960-2%118,870303億7477万+17.3%12.90.82
11/291,9902,0301,9802,000-1.96%152,870309億9466万+21.07%13.170.84
11/282,0202,0501,9802,040+3.55%271,790316億1456万+25.08%13.430.86
11/252,0002,0701,9301,970-0.51%660,610305億2974万+22.44%12.970.83
11/241,8402,0101,8301,980+10.61%827,100306億8472万+24.61%13.040.83
11/221,7501,7901,7501,790+2.87%131,400277億4022万+14.09%11.780.75
11/211,7301,7501,7001,740+0.58%118,950269億6536万+11.83%11.460.73
11/181,6701,7401,6701,730+3.59%206,470268億1038万+12.05%11.390.73
11/171,6501,6701,6401,670+1.21%87,970258億8054万+8.94%10.990.7
11/161,6501,6601,6301,6500%68,740255億7060万+8.2%10.860.69
11/151,6601,6601,6201,650+0.61%137,680255億7060万+8.62%10.860.69
11/141,6201,6801,6201,640+1.86%215,700254億1562万+8.39%10.80.69
11/111,5801,6101,5801,610+1.9%206,720249億5070万+6.76%10.60.68
11/101,5301,6101,5301,580+8.97%290,120244億8578万+5.12%10.40.66
11/091,5801,5801,4101,450-7.05%202,230224億7113万-3.33%9.550.61
11/081,5601,5801,5601,560+0.65%85,750241億7584万+4%10.270.65
11/071,5201,5601,5201,550+1.97%63,620240億2086万+3.61%10.20.65
11/041,5501,5501,4901,520-1.94%76,720235億5594万+1.81%10.010.64