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
03/312,4852,4852,4202,420-1.43%131,800828億7566万-2.97%9.380.72
03/302,4852,4902,4502,455-1.6%77,600840億7428万-1.76%9.520.73
03/292,4802,4952,4652,495+0.6%77,600854億4412万-0.32%9.670.75
03/282,4602,4852,4452,480+1.85%98,400849億3043万-0.96%9.620.74
03/272,4352,4452,4202,435-1.22%67,400833億8935万-2.87%9.440.73
03/242,4602,4752,4502,465+0.2%73,200844億1674万-1.83%9.560.74
03/232,4352,4602,4252,460+0.41%102,400842億4551万-2.19%9.540.74
03/222,4752,4752,4502,450-1.8%95,000839億305万-2.66%9.50.73
03/212,5052,5302,4952,495-0.99%51,000854億4412万-0.99%9.670.75
03/172,5352,5402,5102,520-0.59%117,200863億28万+0.08%9.770.75
03/162,5252,5452,5002,535+0.4%86,000868億1397万+0.8%9.830.76
03/152,6302,6302,5202,525-4.17%147,800864億7151万+0.64%9.790.76
03/142,5552,6402,5402,635+3.54%177,600902億3858万+5.15%10.220.79
03/132,5552,5702,5252,545-0.39%132,600871億5643万+1.92%9.870.76
03/102,5502,5602,5152,555+2.2%118,600874億9889万+2.53%9.910.76
03/092,4602,5152,4552,500+1.01%70,000856億1535万+0.52%9.690.75
03/082,4752,4802,4602,475-0.2%54,800847億5920万-0.4%9.60.74
03/072,4752,4952,4752,480-0.8%42,600849億3043万-0.2%9.620.74
03/062,4702,5102,4652,500+0.81%72,200856億1535万+0.44%9.690.75
03/032,5152,5202,4702,480-1.78%61,200849億3043万-0.32%9.620.74
03/022,5302,5352,5102,525+1.2%63,000864億7151万+1.49%9.790.76
03/012,4852,5052,4552,495+1.84%86,000854億4412万+0.36%9.670.75
02/282,4502,5002,4452,4500%103,400839億305万-1.41%9.50.73
02/272,5002,5002,4402,450-2.78%101,400839億305万-1.25%9.50.73
02/242,5602,5602,5102,520-0.98%47,800863億28万+1.69%9.770.75
02/232,5602,5602,5302,545-0.78%49,600871億5643万+2.87%9.870.76
02/222,5352,5752,5352,565+1.58%82,400878億4135万+4.01%9.950.77
02/212,5552,5552,5202,525-1.17%28,400864億7151万+2.81%9.790.76
02/202,5352,5652,5052,555+1.19%82,400874億9889万+4.41%9.910.76
02/172,5402,5502,5102,525-1.56%35,800864億7151万+3.57%9.790.76
02/162,5402,5752,5202,565+1.79%107,800878億4135万+5.47%9.950.77
02/152,5502,5902,5152,520+0.6%155,600863億28万+3.96%9.770.75
02/142,4802,5252,4802,505+1.83%91,000857億8658万+3.56%9.710.75
02/132,4602,4802,4552,460+1.23%59,400842億4551万+1.86%9.540.74
02/102,4302,4352,4152,430+1.25%90,000832億1812万+0.75%9.420.73
02/092,4252,4302,4002,400-1.44%73,000821億9074万-0.58%9.310.72
02/082,4252,4352,4052,435+0.83%46,000833億8935万+0.83%9.440.73
02/072,3952,4252,3802,415-0.21%65,600827億443万+0.25%9.360.72
02/062,4502,4552,4002,420-0.82%114,000828億7566万+0.67%9.380.72
02/032,4202,4602,4202,440-0.61%159,800835億6058万+1.58%9.460.73
02/022,4702,4852,4352,455-0.61%209,000840億7428万+2.38%9.520.73
02/012,4002,4852,4002,470-4.26%282,600845億8797万+3.22%9.580.74
01/312,4302,5852,4102,580+4.88%223,000883億5504万+7.99%100.77
01/302,4702,4752,4452,460-0.81%68,000842億4551万+3.36%9.540.74
01/272,4952,4952,4602,480-0.6%85,600849億3043万+4.29%9.620.74
01/262,4852,5152,4802,495+1.84%93,600854億4412万+4.96%9.670.75
01/252,4052,4602,4002,450+3.59%133,200839億305万+3.2%9.50.73
01/242,3702,3952,3552,365-0.63%115,600809億9212万-0.3%9.170.71
01/232,4052,4152,3702,380-1.04%98,400815億582万+0.25%9.230.71
01/202,3652,4102,3652,405+2.56%218,600823億6197万+1.31%9.330.72
01/192,3652,3652,3252,345+0.86%63,800803億720万-1.3%9.090.7
01/182,3002,3302,2652,325+0.87%124,800796億2228万-2.27%9.020.7
01/172,3302,3302,2802,305-1.07%148,000789億3735万-3.27%8.940.69
01/162,3602,3752,3252,330-1.06%71,600797億9351万-2.31%9.030.7
01/132,3502,3652,3402,355-0.84%90,600806億4966万-1.3%9.130.7
01/122,3802,3852,3502,375-0.84%144,600813億3458万-0.42%9.210.71
01/112,4002,4252,3852,395-0.21%73,600820億1951万+0.5%9.290.72
01/102,4302,4302,3852,4000%111,800821億9074万+0.8%9.310.72
01/062,4202,4202,3752,400-2.44%119,800821億9074万+1.01%9.310.72
01/052,4502,4652,4102,460+1.23%156,800842億4551万+3.71%9.540.74
01/042,3352,4402,3352,430+5.88%189,000832億1812万+2.79%9.420.73
2016
12/302,2652,3052,2452,2950%71,600785億9489万-2.67%8.90.69
12/292,3152,3352,2802,295-2.55%140,400785億9489万-2.63%8.90.69
12/282,3152,3702,3002,3550%130,800806億4966万+0.04%9.130.7
12/272,3452,3752,3252,355+1.07%73,400806億4966万+0.26%9.130.7
12/262,3202,3452,3202,330-1.27%78,400797億9351万-0.6%9.030.7
12/222,3552,3702,3302,3600%87,000808億2089万+0.9%9.150.71
12/212,3852,4002,3552,360-1.87%98,000808億2089万+1.24%9.150.71
12/202,4452,4502,3902,405-1.64%86,200823億6197万+3.53%9.330.72
12/192,4352,4602,4252,445+0.82%106,800837億3181万+5.8%9.480.73
12/162,4252,4402,4052,425+0.41%80,400830億4689万+5.62%9.40.73
12/152,3752,4152,3752,415+0.84%63,600827億443万+5.87%9.360.72
12/142,3952,4102,3752,3950%55,000820億1951万+5.74%9.290.72
12/132,4052,4252,3602,395-2.04%109,200820億1951万+6.16%9.290.72
12/122,4352,4802,3802,445+1.03%145,600837億3181万+8.86%9.480.73
12/092,3952,4302,3952,4200%131,200828億7566万+8.37%9.380.72
12/082,3752,4202,3652,420+2.76%138,200828億7566万+8.91%9.380.72
12/072,3452,3602,3102,3550%84,400806億4966万+6.46%9.130.7
12/062,3552,3652,3402,355+0.64%106,800806億4966万+6.9%9.130.7
12/052,2952,3552,2902,340+0.86%122,000801億3597万+6.36%9.070.7
12/022,3402,3752,3152,320-1.28%177,000794億5105万+5.65%90.69
12/012,3002,3552,3002,350+2.84%136,000804億7843万+7.16%9.110.7
11/302,2602,2852,2552,2850%128,600782億5243万+4.39%8.860.68
11/292,2252,2902,2252,285+0.88%106,000782億5243万+4.39%8.860.68
11/282,2452,2702,2252,265-1.09%143,200775億6751万+3.52%8.780.68
11/252,2402,3052,2402,290+1.33%100,800784億2366万+4.61%8.880.69
11/242,2352,2702,2352,260+1.8%74,200773億9628万+3.24%8.760.68
11/222,2402,2402,2102,220-0.89%84,800760億2643万+1.37%8.610.66
11/212,2302,2552,2252,240+0.45%69,400767億1136万+2.19%8.690.67
11/182,2002,2302,2002,230+2.06%126,400763億6889万+1.69%8.650.67
11/172,1552,1852,1502,185+0.46%66,600748億2782万-0.41%8.470.65
11/162,1602,1752,1552,175+1.16%105,600744億8536万-1.05%8.430.65
11/152,1252,1752,1252,150+1.9%106,200736億2920万-2.41%8.340.64
11/142,0602,1152,0552,110+2.43%150,800722億5936万-4.44%8.180.63
11/112,0902,1102,0502,0600%207,800705億4705万-7.08%7.990.62
11/102,1502,1552,0402,060+1.73%331,200705億4705万-7.5%7.990.62
11/092,1602,2052,0152,025-6.47%207,200693億4843万-9.4%7.850.61
11/082,1702,1702,1452,165+1.17%63,400741億4289万-3.52%8.390.65
11/072,1452,1752,1302,140+0.47%115,800732億8674万-4.76%8.30.64
11/042,1252,1352,0902,130-0.23%150,200729億4428万-5.46%8.260.64