株価チャート

2016/10/18～2017/03/14

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
20181/1, 株式併合 10→1
2017
03/141,3401,3701,3201,370+1.48%9,00022億7420万-3.59%17.640.43
03/131,3801,3901,3201,350-2.17%15,40022億4100万-4.86%17.380.42
03/101,4001,4101,3801,380-1.43%8,80022億9080万-2.68%17.770.43
03/091,4501,4501,4001,400-1.41%5,30023億2400万-1.13%18.030.44
03/081,4301,4401,4201,420-0.7%1,70023億5720万+0.5%18.290.44
03/071,4201,4301,4101,4300%4,30023億7380万+1.49%18.410.45
03/061,4401,4501,4301,4300%6,00023億7380万+1.78%18.410.45
03/031,4301,4401,4201,430-0.69%5,20023億7380万+2.07%18.410.45
03/021,4501,4501,4301,440-0.69%4,70023億9040万+3.08%18.540.45
03/011,4401,4501,4301,4500%2,70024億700万+4.02%18.670.45
02/281,4501,4601,4301,4500%3,20024億700万+4.32%18.670.45
02/271,4601,4601,4201,450-0.68%8,80024億700万+4.77%18.670.45
02/241,4501,4601,4401,460+1.39%7,90024億2360万+5.87%18.80.46
02/231,4401,4701,4401,440-2.04%17,40023億9040万+4.96%18.540.45
02/221,4901,5001,4501,470-2%17,70024億4020万+7.61%18.930.46
02/211,5001,5101,4801,5000%18,10024億9000万+10.38%19.320.47
02/201,4201,5101,4201,500+5.63%48,80024億9000万+11.03%19.320.47
02/171,4001,4201,4001,420+1.43%7,60023億5720万+5.65%18.290.44
02/161,4001,4101,3901,400+0.72%11,40023億2400万+4.48%18.030.44
02/151,4001,4201,3901,390-1.42%30,30023億740万+3.96%17.90.43
02/141,3901,4201,3801,410+2.17%33,10023億4060万+5.7%18.160.44
02/131,4001,4001,3601,380-1.43%11,20022億9080万+3.68%17.770.43
02/101,3801,4001,3701,400+2.19%10,30023億2400万+5.42%18.030.44
02/091,3901,4401,3601,370-0.72%25,10022億7420万+3.47%17.640.43
02/081,3801,4201,3401,380+3.76%58,20022億9080万+4.47%17.770.43
02/071,3301,3301,3201,3300%1,80022億780万+0.76%17.130.42
02/061,3501,3501,3201,330+0.76%3,10022億780万+0.91%17.130.42
02/031,3101,3201,3101,3200%2,30021億9120万+0.08%170.41
02/021,3201,3301,3101,3200%1,30021億9120万+0.15%170.41
02/011,3301,3301,3101,320-0.75%3,10021億9120万+0.38%170.41
01/311,3401,3501,3301,3300%7,10022億780万+1.29%17.130.42
01/301,3401,3401,3301,3300%2,60022億780万+1.68%17.130.42
01/271,3601,3601,3301,330-2.21%5,60022億780万+1.99%17.130.42
01/261,3801,3801,3501,360+0.74%8,80022億5760万+4.7%17.510.42
01/251,3301,3601,3301,350+2.27%8,30022億4100万+4.41%17.380.42
01/241,3201,3301,3101,320+0.76%5,20021億9120万+2.48%170.41
01/231,3401,3901,3001,310+1.55%18,80021億7460万+1.95%16.870.41
01/201,3101,3101,2901,290-0.77%2,90021億4140万+0.55%16.610.4
01/191,3101,3101,2901,300+0.78%1,70021億5800万+1.4%16.740.41
01/181,2701,3001,2701,2900%8,00021億4140万+0.7%16.610.4
01/171,3201,3201,2801,290-2.27%12,50021億4140万+0.62%16.610.4
01/161,3501,3501,3201,320-1.49%5,30021億9120万+2.72%170.41
01/131,3301,3601,3101,340+2.29%27,40022億2440万+3.88%17.260.42
01/121,3401,3401,3001,310-1.5%9,70021億7460万+2.02%16.870.41
01/111,3301,3401,3201,330+0.76%12,80022億780万+4.23%17.130.42
01/101,3101,3301,3001,320+1.54%10,50021億9120万+4.18%170.41
01/061,3101,3401,2901,300-0.76%18,20021億5800万+3.26%16.740.41
01/051,3401,4201,3001,310+0.77%39,30021億7460万+4.72%16.870.41
01/041,3201,3201,2901,300-2.99%28,60021億5800万+4.59%16.740.41
2016
12/301,3001,3401,2801,340+3.08%20,80022億2440万+8.59%17.260.42
12/291,3101,3401,2801,300-3.7%15,70021億5800万+6.04%16.740.41
12/281,3501,4001,2801,350+3.85%59,50022億4100万+10.93%17.380.42
12/271,2701,6001,2701,300+5.69%617,50021億5800万+7.79%16.740.41
12/261,2501,2801,2201,230-3.91%15,90020億4180万+2.76%15.840.38
12/221,2401,4801,2401,280+5.79%300,90021億2480万+7.56%16.480.4
12/211,2401,2501,2101,210-0.82%15,60020億860万+2.54%15.580.38
12/201,1901,2401,1901,220+1.67%11,60020億2520万+4.01%15.710.38
12/191,2201,2201,1901,200-1.64%9,80019億9200万+2.92%15.450.37
12/161,2501,2501,2201,220-0.81%3,80020億2520万+5.17%15.710.38
12/151,2401,3201,2301,230-0.81%15,50020億4180万+6.77%15.840.38
12/141,2601,2801,2401,240-0.8%9,50020億5840万+8.39%15.970.39
12/131,2701,2701,2301,250-0.79%5,90020億7500万+10.04%16.10.39
12/121,2701,2701,2201,260-2.33%31,90020億9160万+11.8%16.230.39
12/091,3901,4201,2801,290-2.27%37,30021億4140万+15.38%16.610.4
12/081,3101,3301,2801,320-2.94%16,50021億9120万+19.13%170.41
12/071,3601,3601,2701,360-6.21%78,40022億5760万+23.86%17.510.42
12/061,2001,5901,2001,450+23.93%726,70024億700万+33.52%18.670.45
12/051,1301,2801,1301,170+5.41%58,00019億4220万+9.14%15.070.37
12/021,1201,1301,1101,110-0.89%2,10018億4260万+3.84%14.290.35
12/011,1201,1301,1201,120+0.9%8,20018億5920万+4.87%14.420.35
11/301,1201,1201,1101,1100%1,80018億4260万+4.03%14.290.35
11/291,1101,1201,1101,110+0.91%3,30018億4260万+4.32%14.290.35
11/281,0901,1201,0701,100+0.92%31,10018億2600万+3.68%14.170.34
11/251,1201,1201,0801,090-2.68%9,60018億940万+2.93%14.040.34
11/241,0901,1301,0901,120+2.75%27,70018億5920万+5.96%14.420.35
11/221,0801,1001,0801,090+0.93%6,80018億940万+3.51%14.040.34
11/211,0701,0801,0701,080+0.93%8,70017億9280万+2.86%13.910.34
11/181,0601,0701,0501,070+1.9%6,20017億7620万+2.2%13.780.33
11/171,0401,0501,0401,050+0.96%3,20017億4300万+0.57%13.520.33
11/161,0301,0501,0301,040+0.97%2,40017億2640万-0.19%13.390.32
11/151,0201,0401,0201,030-0.96%4,70017億980万-1.15%13.260.32
11/141,0401,0501,0401,0400%2,40017億2640万-0.1%13.390.32
11/111,0401,0501,0401,040+0.97%2,80017億2640万0%13.390.32
11/101,0301,0401,0201,030+0.98%3,20017億980万-0.87%13.260.32
11/091,0401,0409901,020-1.92%14,90016億9320万-1.73%13.140.32
11/081,0401,0401,0401,0400%1,80017億2640万+0.19%13.390.32
11/071,0401,0401,0301,040+1.96%1,50017億2640万+0.19%13.390.32
11/041,0401,0401,0201,020-1.92%3,20016億9320万-1.64%13.140.32
11/021,0701,0801,0301,040-3.7%9,30017億2640万+0.39%13.390.32
11/011,0901,0901,0801,080+0.93%4,90017億9280万+4.35%13.910.34
10/311,0801,0801,0501,070-0.93%5,20017億7620万+3.68%13.780.33
10/281,1001,1001,0801,080-1.82%5,00017億9280万+4.96%13.910.34
10/271,1001,1101,0901,1000%4,00018億2600万+7.21%14.170.34
10/261,0801,1301,0801,100+0.92%14,40018億2600万+7.63%14.170.34
10/251,0501,0901,0401,090+4.81%8,30018億940万+7.18%14.040.34
10/241,0401,0501,0401,040+0.97%1,10017億2640万+2.67%13.390.32
10/211,0501,0501,0301,030-0.96%4,00017億980万+1.78%13.260.32
10/201,0301,0601,0201,0400%16,90017億2640万+2.97%13.390.32
10/191,0301,0401,0301,040+1.96%7,20017億2640万+3.17%13.390.32
10/181,0001,0201,0001,020+0.99%3,50016億9320万+1.29%13.140.32