株価チャート

2016/11/02~2017/03/31

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
03/312,9403,0602,9403,040+3.75%1,800137億4971万-2.35%9.920.44
03/302,9502,9502,9302,930-1.68%500132億5219万-5.94%9.560.43
03/293,0803,0802,9402,980-3.87%1,900134億7834万-4.55%9.730.43
03/283,0903,1003,0903,100+0.65%600140億2109万-0.83%10.120.45
03/273,0803,0803,0803,080+0.33%300139億3063万-1.44%10.050.45
03/243,0803,1003,0703,070-2.85%4,800138億8540万-1.79%10.020.45
03/233,1103,1603,1103,160+0.64%2,300142億9246万+1.12%10.310.46
03/223,1303,1403,1203,140+0.32%1,200142億201万+0.64%10.250.46
03/213,1603,1803,1303,130-0.95%2,000141億5678万+0.45%10.220.46
03/173,1803,1803,1503,160+1.94%1,000142億9246万+1.54%10.310.46
03/163,1803,1803,1003,100-2.82%1,500140億2109万-0.13%10.120.45
03/153,1403,2103,1403,190+0.31%1,000144億2815万+2.94%10.410.46
03/143,1703,1803,1703,1800%300143億8292万+2.98%10.380.46
03/133,2103,2203,1803,180-0.31%500143億8292万+3.38%10.380.46
03/103,1803,2103,1703,190+1.59%3,400144億2815万+4.04%10.410.46
03/093,1403,1403,1403,140+0.32%100142億201万+2.75%10.250.46
03/083,0903,1303,0803,1300%400141億5678万+2.62%10.220.46
03/073,1303,1303,1303,130+0.64%200141億5678万+2.86%10.220.46
03/063,1003,1103,1003,110+1.3%900140億6632万+2.4%10.150.45
03/033,0703,0803,0703,070-0.65%600138億8540万+1.25%10.020.45
03/023,1603,1603,0903,090+0.32%1,200139億7586万+1.98%10.090.45
03/013,1603,1603,0703,080-2.53%600139億3063万+1.78%10.050.45
02/283,1303,1603,1303,1600%1,000142億9246万+4.53%10.310.46
02/273,1303,1603,1203,160+1.28%1,800142億9246万+4.74%10.310.46
02/243,1203,1203,0903,120+0.65%1,600141億1155万+3.62%10.180.45
02/233,0903,1003,0903,1000%3,300140億2109万+3.16%10.120.45
02/223,0903,1003,0603,100+0.32%1,400140億2109万+3.23%10.120.45
02/213,0703,1003,0703,090+0.65%1,600139億7586万+2.97%10.090.45
02/203,0703,0703,0703,070-0.65%400138億8540万+2.47%10.020.45
02/173,0503,0903,0403,090+1.31%900139億7586万+3.28%10.090.45
02/163,0403,0503,0403,0500%900137億9494万+2.11%9.960.44
02/153,0203,1003,0003,050+0.99%2,000137億9494万+2.18%9.960.44
02/143,0503,0502,9903,020-0.33%600136億5925万+1.31%9.860.44
02/133,0003,0503,0003,030+2.36%1,400137億448万+1.64%9.890.44
02/102,9802,9802,9602,960-0.67%700133億8788万-0.7%9.660.43
02/092,9502,9802,9502,980+1.71%300134億7834万-0.1%9.730.43
02/082,9202,9302,9102,930+2.09%400132億5219万-1.71%9.560.43
02/072,8902,9002,8402,870-2.38%3,800129億8081万-3.63%9.370.42
02/062,9402,9402,9402,9400%1,000132億9742万-1.28%9.60.43
02/032,9702,9702,9402,940-1.01%900132億9742万-1.24%9.60.43
02/022,9702,9702,9702,970+0.34%500134億3311万-0.2%9.690.43
02/012,9902,9902,9402,960-1%2,900133億8788万-0.37%9.660.43
01/312,9602,9902,9602,990+0.34%1,100135億2357万+0.74%9.760.44
01/302,9903,0002,9802,980-1%900134億7834万+0.54%9.730.43
01/273,0103,0103,0103,0100%200136億1402万+1.65%9.830.44
01/262,9803,0102,9803,010+0.33%2,300136億1402万+1.86%9.830.44
01/253,0303,0302,9703,0000%2,000135億6879万+1.69%9.790.44
01/243,0003,0002,9803,000-0.33%600135億6879万+1.97%9.790.44
01/233,0203,0203,0103,010+1.01%2,200136億1402万+2.52%9.830.44
01/203,0203,0402,9802,980-2.3%1,800134億7834万+1.71%9.730.43
01/193,0503,0603,0303,0500%1,000137億9494万+4.24%9.960.44
01/182,9503,0902,9503,050+3.39%1,300137億9494万+4.6%9.960.44
01/172,9802,9802,9502,950-1.01%1,700133億4265万+1.51%9.630.43
01/162,9803,0002,9802,980+0.34%1,000134億7834万+2.9%9.730.43
01/133,0003,0002,9702,970-0.67%400134億3311万+2.98%9.690.43
01/122,9502,9902,9502,990+1.36%1,100135億2357万+4.07%9.760.44
01/103,0303,0302,9502,950-2.64%2,500133億4265万+3.07%9.630.43
01/063,0303,0303,0103,0300%700137億448万+6.24%9.890.44
01/053,0503,0603,0103,030+1%2,200137億448万+6.77%9.890.44
01/042,9603,0402,9403,000+2.04%2,700135億6879万+6.27%9.790.44
2016
12/302,8402,9502,8402,940+3.16%2,000132億9742万+4.7%9.60.43
12/292,8802,8802,8502,850-1.04%1,100128億9035万+2%9.30.42
12/282,9002,9002,8802,880-0.69%500130億2604万+3.45%9.40.42
12/272,9302,9302,9002,900-0.34%1,000131億1650万+4.66%9.470.42
12/262,9102,9102,8802,910+1.75%2,600131億6173万+5.51%9.50.42
12/222,9202,9202,8002,860-1.04%2,400129億3558万+4.23%9.340.42
12/212,9002,9302,8802,890+0.35%3,300130億7127万+5.82%9.430.42
12/202,9002,9002,8802,880-1.03%1,400130億2604万+6%9.40.42
12/192,8602,9402,8602,910+1.75%2,600131億6173万+7.66%9.50.42
12/162,9002,9002,8502,860-1.04%2,600129億3558万+6.52%9.340.42
12/152,7802,9302,7802,890+3.21%2,500130億7127万+8.2%9.430.42
12/142,8602,8602,7802,800-1.75%1,100126億6421万+5.58%9.140.41
12/132,8202,8502,8102,850-0.35%800128億9035万+7.91%9.30.42
12/122,9002,9202,8602,860-0.35%3,000129億3558万+8.83%9.340.42
12/092,8802,9002,8502,870+2.14%5,800129億8081万+9.75%9.370.42
12/082,8202,8202,8102,810+0.72%400127億944万+7.99%9.170.41
12/072,7402,8002,7102,790+3.33%2,400126億1898万+7.6%9.110.41
12/062,6802,7502,6802,700+0.75%4,300122億1191万+4.45%8.810.39
12/052,6502,6802,6502,680-0.37%2,200121億2146万+3.88%8.750.39
12/022,7102,7102,6502,690-0.74%800121億6669万+4.38%8.780.39
12/012,7102,7202,6902,7100%1,400122億5714万+5.32%8.850.39
11/302,7202,7202,6802,710+1.5%700122億5714万+5.57%8.850.39
11/292,6602,7302,6602,670+0.38%1,800120億7623万+4.22%8.720.39
11/282,6302,6602,6302,660+1.53%700120億3100万+4.03%8.680.39
11/252,6302,6402,6202,620+0.38%2,100118億5008万+2.62%8.550.38
11/242,6702,6702,6102,610+0.38%4,200118億485万+2.39%8.520.38
11/222,5502,6002,5502,600+1.96%1,500117億5962万+2.16%8.490.38
11/212,5802,5902,5102,550-0.78%2,500115億3347万+0.39%8.320.37
11/182,5802,5802,5602,5700%1,600116億2393万+1.3%8.390.37
11/172,5602,5702,5602,570+1.58%1,400116億2393万+1.38%8.390.37
11/162,5502,5502,5302,530-0.39%1,800114億4302万-0.2%8.260.37
11/152,5302,5402,5302,540+0.4%1,300114億8825万+0.24%8.290.37
11/142,5102,5302,4702,530+2.85%500114億4302万-0.16%8.260.37
11/112,5202,5202,4402,460-1.99%1,300111億2641万-2.92%8.030.36
11/102,5502,5502,5002,510+4.15%1,800113億5256万-1.03%8.190.37
11/092,5302,5302,4002,410-4.37%2,900109億26万-4.89%7.870.35
11/082,5202,5502,5202,520-0.4%900113億9779万-0.63%8.230.37
11/072,5102,5302,5102,5300%500114億4302万-0.12%8.260.37
11/042,5302,5502,5302,530-0.78%300114億4302万0%8.260.37
11/022,6102,6102,5502,550-1.16%1,100115億3347万+0.87%8.320.37