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 10→1
2017
03/311,6101,6101,5601,570-2.48%32,50043億9600万-2.67%-1
03/301,6201,6401,6101,610-0.62%15,10045億800万-0.12%-1.03
03/291,6201,6501,6201,620-0.61%10,80045億3600万+0.68%-1.04
03/281,6201,6601,6101,630+0.62%14,00045億6400万+1.49%-1.04
03/271,6601,6601,6201,620-2.41%16,60045億3600万+1.19%-1.04
03/241,6601,6801,6601,660+0.61%7,10046億4800万+3.94%-1.06
03/231,6401,6601,6301,650+0.61%4,80046億2000万+3.64%-1.06
03/221,6401,6701,6301,640-1.2%14,70045億9200万+3.27%-1.05
03/211,6301,7301,6201,660+1.84%39,40046億4800万+4.73%-1.06
03/171,6501,6901,6301,630-2.4%29,20045億6400万+2.97%-1.04
03/161,6101,6901,6001,670+3.73%28,90046億7600万+5.43%-1.07
03/151,6201,6401,6101,610-1.83%12,80045億800万+1.58%-1.03
03/141,6401,6601,6201,640+1.23%10,50045億9200万+2.95%-1.05
03/131,6301,6601,6201,6200%10,70045億3600万+1.5%-1.04
03/101,6501,6501,6101,620-1.22%17,20045億3600万+1.31%-1.04
03/091,6801,6901,6201,640-2.38%29,90045億9200万+2.24%-1.05
03/081,7201,7301,6601,680+0.6%43,60047億400万+4.22%-1.08
03/071,6201,7201,6201,670+3.09%110,20046億7600万+2.2%-1.07
03/061,5901,6501,5801,620+1.25%45,50045億3600万-1.76%-1.04
03/031,6001,6301,5801,600-0.62%77,90044億8000万-3.9%-1.02
03/021,5501,9801,5401,610+5.92%1,004,20045億800万-4.11%-1.03
03/011,5101,5301,5101,520+0.66%10,00042億5600万-9.95%-0.97
02/281,5301,5301,5101,5100%12,70042億2800万-11.07%-0.97
02/271,5201,5301,5101,510-0.66%7,90042億2800万-11.64%-0.97
02/241,5301,5301,5101,520-0.65%11,50042億5600万-11.73%-0.97
02/231,5501,5601,5201,530-0.65%18,40042億8400万-11.76%-0.98
02/221,5701,5701,5301,540-1.28%26,00043億1200万-11.85%-0.99
02/211,5301,5801,5301,560+4%35,50043億6800万-11.41%-1
02/201,5201,5201,5001,500-0.66%17,80042億-15.45%-0.96
02/171,5101,5201,5001,510-1.31%26,80042億2800万-15.55%-0.97
02/161,5701,5701,5201,530-1.92%18,00042億8400万-14.81%-0.98
02/151,5801,5901,5501,560-0.64%24,60043億6800万-13.38%-1
02/141,6201,6201,5601,570-2.48%29,20043億9600万-13.02%-1
02/131,6201,6401,6001,610-2.42%25,20045億800万-11%-1.03
02/101,5501,6701,5301,650-2.94%101,40046億2000万-8.79%-1.06
02/091,7601,7901,6901,700-6.08%91,20047億6000万-5.87%-1.09
02/081,7001,8301,7001,810+6.47%73,50050億6800万+0.61%-1.16
02/071,6901,7301,6601,7000%42,80047億6000万-4.82%-1.09
02/061,7301,7301,6801,700-2.3%69,90047億6000万-4.66%-1.09
02/031,8501,8601,7201,740-6.45%158,20048億7200万-2.36%-1.11
02/022,1702,2001,8301,860-16.22%367,30052億800万+4.44%-1.19
02/012,1102,2402,0702,220+8.82%248,80062億1600万+23.75%-1.42
01/312,0002,1101,9902,040+0.49%117,00057億1200万+14.86%-1.31
01/301,9502,1901,9302,030+4.64%358,60056億8400万+15.28%-1.3
01/271,8501,9501,8201,940+5.43%165,90054億3200万+10.86%-1.24
01/261,7901,8401,7801,840+3.37%78,40051億5200万+5.44%-1.18
01/251,7801,8201,7501,7800%37,90049億8400万+3.07%-1.14
01/241,8301,8301,7601,780-2.73%31,10049億8400万+4.34%-1.14
01/231,8701,8801,8201,830+0.55%29,90051億2400万+8.8%-1.17
01/201,8601,8601,7601,820-2.15%49,70050億9600万+9.84%-1.16
01/191,9001,9001,8401,860-1.06%46,50052億800万+13.9%-1.19
01/181,8701,8901,8101,880-0.53%53,90052億6400万+17.28%-1.2
01/171,8801,9801,8801,890+2.16%263,50052億9200万+20.15%-1.21
01/161,7402,0201,7401,850+8.19%790,10051億8000万+19.97%-1.18
01/131,6701,7401,6401,710+3.01%94,10047億8800万+13.1%-1.09
01/121,6601,6701,6201,6600%46,50046億4800万+11.56%-1.06
01/111,6901,7001,6501,660-0.6%65,80046億4800万+13.16%-1.06
01/101,6301,7001,6201,670+3.73%169,10046億7600万+15.49%-1.07
01/061,5401,6301,5301,610+3.21%118,80045億800万+13.06%-1.03
01/051,5601,6101,5301,560+1.96%170,20043億6800万+11.11%-1
01/041,5201,5601,4901,530+2%182,20042億8400万+10.15%-0.98
2016
12/301,5901,5901,4801,500-7.41%352,40042億+9.09%-0.96
12/291,7201,7301,6001,620-3.57%167,80045億3600万+18.59%-1.04
12/281,7101,8701,6601,680-1.18%477,90047億400万+24.17%-1.08
12/272,0002,2001,6401,700-22.02%1,050,10047億6000万+27.15%-1.09
12/261,8302,2301,7902,180+23.16%1,313,40061億400万+66.54%-1.4
12/221,6501,8401,6301,770+5.36%320,00049億5600万+39.92%-1.13
12/211,6601,7601,6201,680-4.55%231,70047億400万+35.37%-1.08
12/201,6802,0901,6001,760-2.76%3,008,50049億2800万+45.57%-1.13
12/191,4701,8501,4201,810+30.22%2,519,50050億6800万+53.91%-1.16
12/161,2701,4501,2401,390+12.1%820,90038億9200万+21.72%-0.89
12/151,1901,3001,1801,240+4.2%243,50034億7200万+11.31%-0.79
12/141,2001,2101,1801,190-0.83%29,20033億3200万+9.07%-0.76
12/131,1901,2101,1401,200-2.44%157,30033億6000万+11.94%-0.77
12/121,1301,3301,1101,230+10.81%494,60034億4400万+16.81%-0.79
12/091,1101,1201,1001,110-0.89%22,70031億800万+7.56%-0.71
12/081,1101,1201,0901,120+0.9%28,60031億3600万+10.24%-0.72
12/071,1001,1201,0801,110+0.91%31,60031億800万+10.89%-0.71
12/061,1301,1301,0901,100-1.79%56,90030億8000万+11.56%-0.7
12/051,1201,1201,1001,120-1.75%49,00031億3600万+15.23%-0.72
12/021,1501,2201,1201,140+0.88%177,20031億9200万+19.25%-0.73
12/011,1101,1501,0901,130+1.8%92,60031億6400万+20.21%-0.72
11/301,1301,1301,0801,110-1.77%108,50031億800万+20.26%-0.71
11/291,1601,1601,1101,130-3.42%107,30031億6400万+24.45%-0.72
11/281,1501,1801,1401,170-0.85%95,90032億7600万+31.31%-0.75
11/251,2501,2601,1401,180-8.53%275,70033億400万+35.17%-0.76
11/241,3701,3801,2901,2900%393,70036億1200万+51.05%-0.83
11/221,2201,3301,1901,290+1.57%563,00036億1200万+55.23%-0.83
11/211,1601,4001,1501,270+25.74%2,547,40035億5600万+57.18%-0.81
11/181,0801,1101,0101,010-6.48%225,20028億2800万+28.66%-0.65
11/171,1201,1401,0401,080-6.9%592,10030億2400万+39.9%-0.69
11/169101,1908701,160+30.34%1,833,70032億4800万+53.03%-0.74
11/15880920840890-3.26%285,30024億9200万+20.43%-0.57
11/149701,150870920-6.12%1,649,00025億7600万+25.68%-0.59
11/11900980880980+44.12%206,80027億4400万+35.36%-0.63
11/10690700680680+1.49%11,70019億400万-4.63%-0.44
11/09710720640670-5.63%29,00018億7600万-6.16%-0.43
11/08710720710710-1.39%1,90019億8800万-0.7%-0.45
11/07700720700720+2.86%8,70020億1600万+0.84%-0.46
11/04700710700700-2.78%8,60019億6000万-1.96%-0.45