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
202010/1, 株式併合 10→1
2017
03/312,4702,5002,4402,450-0.81%369,7001518億8468万-6.67%7.770.95
03/302,4902,5202,4602,470-0.4%459,3001531億2456万-6.51%7.840.96
03/292,5202,5302,4602,480-0.8%520,2201537億4450万-6.63%7.870.96
03/282,5002,5202,4902,5000%552,3501549億8437万-6.44%7.930.97
03/272,5002,5202,4902,500-1.19%429,0901549億8437万-6.96%7.930.97
03/242,5302,5502,5102,5300%338,9701568億4418万-6.37%8.030.98
03/232,5302,5702,5102,5300%403,5801568億4418万-6.85%8.030.98
03/222,5202,5402,4902,530-1.94%468,3801568億4418万-7.33%8.030.98
03/212,6002,6102,5702,580-0.77%325,0901599億4387万-5.94%8.181
03/172,6002,6202,5902,600-0.76%367,6701611億8375万-5.52%8.251.01
03/162,5902,6302,5802,620+1.16%626,3401624億2362万-5%8.311.02
03/152,6102,6102,5702,590-1.15%303,4501605億6381万-6.23%8.221
03/142,6202,6502,6102,6200%422,9401624億2362万-5.35%8.311.02
03/132,6302,6302,5902,620-0.38%559,3101624億2362万-5.48%8.311.02
03/102,7002,7002,6202,630-1.13%896,5601630億4356万-5.29%8.341.02
03/092,6502,7002,6402,660+1.14%695,4401649億337万-4.35%8.441.03
03/082,6602,6602,5702,630-1.87%919,7701630億4356万-5.53%8.341.02
03/072,7102,7202,6502,680-2.19%740,9901661億4325万-3.94%8.51.04
03/062,7702,7702,7302,740-0.72%600,7201698億6287万-1.9%8.691.06
03/032,7702,7702,7402,760-0.36%377,8501711億275万-1.32%8.761.07
03/022,7802,8102,7502,7700%593,1801717億2268万-1.04%8.791.07
03/012,7602,7702,7102,770+0.36%572,6301717億2268万-1.07%8.791.07
02/282,7902,8302,7602,760-0.72%446,9401711億275万-1.39%8.761.07
02/272,8102,8102,7502,780-1.42%640,8501723億4262万-0.57%8.821.08
02/242,8802,8802,8102,820-1.74%557,0801748億2237万+1.04%8.951.09
02/232,8502,8802,8202,870+1.06%498,0401779億2206万+3.09%9.11.11
02/222,8902,8902,8202,840-1.39%432,1401760億6225万+2.45%9.011.1
02/212,8702,9002,8502,880+0.7%241,7301690億7955万+4.27%8.651.06
02/202,8702,8702,8402,860-0.35%306,4401679億539万+4.04%8.591.05
02/172,8702,9002,8602,870-1.03%270,0801684億9247万+4.82%8.621.05
02/162,9002,9102,8502,900+0.69%508,8401702億5372万+6.34%8.711.07
02/152,8602,9002,8602,880+1.41%474,5401690億7955万+6.08%8.651.06
02/142,8302,8802,8302,840+1.07%553,2401667億3123万+4.99%8.531.04
02/132,7902,8202,7802,810+1.81%466,7801649億6998万+4.27%8.441.03
02/102,7402,7602,7202,760+2.22%452,1501620億3457万+2.72%8.291.01
02/092,7202,7402,6802,700-1.46%353,1701585億1208万+0.71%8.110.99
02/082,7102,7502,7102,740+0.37%316,7201608億6041万+2.35%8.231.01
02/072,7002,7502,7002,730-0.36%268,1301602億7333万+2.4%8.21
02/062,7702,7702,7202,7400%278,2201608億6041万+3.16%8.231.01
02/032,7302,7802,7202,740+0.37%285,5501608億6041万+3.47%8.231.01
02/022,7702,7802,7302,730-1.8%346,0401602億7333万+3.41%8.21
02/012,7602,7902,7102,780+0.72%365,4501632億873万+5.7%8.351.02
01/312,8202,8702,7502,760-2.82%585,2901620億3457万+5.46%8.291.01
01/302,7602,8702,7402,840+1.43%889,7201667億3123万+8.98%8.531.04
01/272,7802,8202,7602,800-0.36%351,9501643億8290万+7.9%8.411.03
01/262,7802,8202,7602,810+2.55%563,7901649億6998万+8.75%8.441.03
01/252,7602,8102,7002,740+1.86%559,1401608億6041万+6.37%8.231.01
01/242,6802,7202,6702,690+1.51%515,4301579億2500万+4.71%8.080.99
01/232,6102,6802,6002,650+0.76%715,4901444億5840万+3.27%7.390.9
01/202,6102,6502,6002,630+1.94%498,6401433億6815万+2.57%7.340.9
01/192,6002,6502,5802,580-0.77%376,7401406億4252万+0.66%7.20.88
01/182,5602,6002,5202,600+1.96%348,1201417億3277万+1.33%7.250.89
01/172,5702,5802,5302,550-1.16%252,6101390億714万-0.66%7.110.87
01/162,6002,6202,5702,580-0.39%264,3801406億4252万+0.51%7.20.88
01/132,6002,6102,5802,590-0.77%338,9501411億8764万+0.94%7.220.88
01/122,6102,6502,6002,610-0.38%665,3001422億7789万+1.83%7.280.89
01/112,6302,6702,6102,620+0.77%335,0601428億2302万+2.3%7.310.89
01/102,5902,6402,5802,600-0.38%279,3001417億3277万+1.6%7.250.89
01/062,5802,6402,5702,610+0.38%435,5001422億7789万+2.07%7.280.89
01/052,6402,6602,6002,6000%413,3801417億3277万+1.76%7.250.89
01/042,5402,6302,5302,600+5.26%703,4901417億3277万+1.92%7.250.89
2016
12/302,4602,4902,4302,470-0.8%197,3801450億920万-3.1%7.420.91
12/292,5202,5302,4602,490-1.97%269,1101461億8336万-2.35%7.480.91
12/282,5302,5802,5302,540+0.79%295,5701491億1877万-0.35%7.630.93
12/272,5002,5402,4902,520+1.61%342,8201479億4461万-0.98%7.570.93
12/262,4702,5102,4702,480+0.4%263,0201455億9628万-2.48%7.450.91
12/222,4902,4902,4402,470-0.8%314,6301450億920万-2.83%7.420.91
12/212,5602,5602,4702,490-2.35%355,2501461億8336万-1.97%7.480.91
12/202,5502,5802,5302,550+1.19%484,3901497億585万+0.47%7.660.94
12/192,6002,6002,5202,520-3.45%437,1601479億4461万-0.51%7.570.93
12/162,6002,6102,5902,610+1.56%245,9601532億2834万+3.24%7.840.96
12/152,6102,6202,5602,570-1.53%350,8101508億8002万+2.07%7.720.94
12/142,6002,6202,5702,610+0.38%309,2601532億2834万+4.15%7.840.96
12/132,5902,6302,5802,600-0.76%357,4401526億4126万+4.17%7.810.95
12/122,6702,6702,6002,620-0.76%327,3701538億1543万+5.35%7.870.96
12/092,6602,6802,6302,640+0.38%447,7901549億8959万+6.62%7.930.97
12/082,5602,6502,5602,630+2.73%807,7501544億251万+6.74%7.90.97
12/072,5402,5602,5402,560+0.79%318,5501502億9294万+4.32%7.690.94
12/062,5402,5502,5102,540+0.4%381,7701491億1877万+3.8%7.630.93
12/052,5402,5502,4902,530-0.78%325,0101485億3169万+3.69%7.60.93
12/022,5602,5702,5402,550-0.78%307,8701497億585万+4.77%7.660.94
12/012,5802,6002,5602,570+0.78%410,2101508億8002万+5.94%7.720.94
11/302,5802,5902,5402,550-0.78%408,4901497億585万+5.5%7.660.94
11/292,5302,5902,5302,570+2.8%532,8601508億8002万+6.82%7.720.94
11/282,5502,5502,4802,500-1.57%502,6201467億7044万+4.43%7.510.92
11/252,5302,5902,5102,540+1.2%625,8501491億1877万+6.45%7.630.93
11/242,4802,5502,4802,510+2.45%714,1001473億5753万+5.68%7.540.92
11/222,4502,4502,4102,4500%244,3601438億3504万+3.64%7.360.9
11/212,4902,5002,4502,450-0.81%275,6301438億3504万+4.03%7.360.9
11/182,4702,4702,4402,470+1.23%344,4201450億920万+5.33%7.420.91
11/172,4402,4702,4302,4400%284,6301432億4795万+4.54%7.330.9
11/162,4602,4702,4302,440+0.41%160,9201432億4795万+5.04%7.330.9
11/152,4402,4802,4202,4300%351,4701426億6087万+5.06%7.30.89
11/142,4002,4502,4002,430+2.1%277,9201426億6087万+5.47%7.30.89
11/112,4002,4502,3702,3800%553,3901397億2546万+3.7%7.150.87
11/102,3502,4002,3402,380+5.78%462,3501397億2546万+4.07%7.150.87
11/092,3702,3902,2302,250-5.46%524,5801320億9340万-1.32%6.760.83
11/082,3702,3902,3502,380+0.42%179,6101397億2546万+4.52%7.150.87
11/072,3702,3802,3502,370+1.28%174,4701391億3838万+4.5%7.120.87
11/042,3502,3802,3202,3400%432,2401373億7714万+3.45%7.030.86