株価チャート

2016/10/31～2017/03/31

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
03/312,5402,5652,5402,555+1.19%2,40090億2272万+1.63%-0.37
03/302,5652,5652,5252,525+0.4%3,40089億1678万+0.8%-0.37
03/292,5152,5352,4802,5150%4,60088億8147万+0.76%-0.37
03/282,5352,5552,5002,515-0.4%11,60088億8147万+1.09%-0.37
03/272,5552,5752,5202,525-1.17%6,20089億1678万+1.9%-0.37
03/242,5252,6002,5252,555+1.19%6,20090億2272万+3.57%-0.37
03/232,5652,5902,5052,525-1.56%6,80089億1678万+2.81%-0.37
03/222,6952,7002,5252,565-7.57%23,60090億5804万+4.91%-0.37
03/212,8502,8502,7502,775-2.63%19,40097億9963万+14.06%-0.4
03/172,6503,1002,6052,850+9.62%101,800100億6449万+18.16%-0.42
03/162,5552,7402,5502,600+2.36%37,20091億8164万+8.88%-0.38
03/152,5702,7502,5102,540-0.39%62,80089億6975万+6.95%-0.37
03/142,6702,8502,5402,550-3.41%35,80090億507万+7.91%-0.37
03/132,7252,7502,5502,640+7.76%19,00093億2289万+12.29%-0.38
03/102,4252,4502,4052,450+2.08%3,00086億5193万+4.93%-0.36
03/092,4602,4602,3852,400-2.44%2,80084億7536万+3.14%-0.35
03/082,4652,4652,4602,460-0.4%1,00086億8724万+6.03%-0.36
03/072,4902,4902,4702,4700%60087億2255万+6.93%-0.36
03/032,4552,4752,4502,470-0.2%1,40087億2255万+7.39%-0.36
03/022,4852,4952,4502,475-0.4%2,60087億4021万+8.08%-0.36
03/012,3602,5252,3602,485+5.3%6,00087億7552万+8.99%-0.36
02/282,3552,3952,3552,360-1.46%1,20083億3410万+4.01%-0.34
02/272,4202,4202,3952,395+1.91%80084億5770万+5.83%-0.35
02/242,3502,3502,3502,350+1.95%20082億9879万+4.21%-0.34
02/232,3502,3502,3052,305-0.65%2,40081億3987万+2.44%-0.34
02/222,3352,3352,3202,320+0.65%60081億9284万+3.2%-0.34
02/212,3052,3252,3052,305-0.86%1,00081億3987万+2.63%-0.34
02/202,2652,3352,2502,325+3.33%5,40082億1050万+3.56%-0.34
02/172,2502,2502,2302,2500%3,00079億4565万+0.36%-0.33
02/162,2752,2752,2502,250-1.1%3,80079億4565万+0.22%-0.33
02/152,2702,2752,2702,275+0.44%60080億3393万+1.25%-0.33
02/142,2552,2652,2552,265+0.67%1,20079億9862万+0.67%-0.33
02/132,2502,2602,2502,2500%60079億4565万-0.04%-0.33
02/102,2752,2752,2402,250-0.66%6,80079億4565万-0.04%-0.33
02/092,2702,2952,2652,2650%2,80079億9862万+0.53%-0.33
02/082,2502,2652,2502,265+0.89%40079億9862万+0.49%-0.33
02/072,2452,2452,2452,2450%40079億2799万-0.49%-0.33
02/062,2602,2652,2452,2450%3,40079億2799万-0.53%-0.33
02/032,2452,2452,2402,245+0.22%3,00079億2799万-0.44%-0.33
02/022,2502,2502,2302,240+0.67%2,40079億1033万-0.62%-0.33
02/012,2402,2502,2252,225+0.45%3,80078億5736万-1.2%-0.32
01/312,2052,2302,2002,215-0.67%4,00078億2205万-1.6%-0.32
01/302,2652,2652,2252,230+0.22%2,80078億7502万-0.89%-0.32
01/272,2402,2552,2252,2250%2,00078億5736万-1.11%-0.32
01/262,2152,2352,2152,225+0.68%2,40078億5736万-1.11%-0.32
01/252,2052,2202,2052,210+0.23%1,20078億439万-1.73%-0.32
01/242,2052,2052,2052,205+0.23%40077億8673万-1.91%-0.32
01/232,2052,2052,2002,200-0.23%1,60077億6908万-2.09%-0.32
01/202,2502,2502,2052,205-2.43%2,20077億8673万-1.87%-0.32
01/192,2752,2752,2602,260-0.66%1,60079億8096万+0.58%-0.33
01/182,2752,2752,2752,275+0.22%20080億3393万+1.34%-0.33
01/162,2702,2702,2702,2700%40080億1627万+1.16%-0.33
01/132,3102,3102,2702,270-1.73%1,00080億1627万+1.2%-0.33
01/122,3402,3402,3102,3100%80081億5753万+2.94%-0.34
01/112,3002,3102,2902,310-1.28%2,00081億5753万+2.99%-0.34
01/102,2902,3402,2902,340+2.18%2,60082億6347万+4.28%-0.34
01/062,2652,2902,2652,290+1.1%1,20080億8690万+2.1%-0.33
01/052,2902,2902,2652,265-1.09%2,40079億9862万+0.85%-0.33
01/042,3002,3002,2902,290-0.43%1,60080億8690万+1.82%-0.33
2016
12/302,2602,3002,2602,3000%1,20081億2222万+2.22%-0.34
12/292,2802,3302,2752,300+1.1%2,80081億2222万+2.31%-0.34
12/282,2252,2752,2252,275+3.17%3,00080億3393万+1.34%-0.33
12/272,2002,2052,2002,205+0.23%5,40077億8673万-1.69%-0.32
12/262,2102,2102,2002,200-0.45%3,00077億6908万-1.92%-0.32
12/222,2202,2202,1852,210+1.38%4,00078億439万-1.47%-0.32
12/212,2152,2452,1802,180-1.36%7,60076億9845万-2.81%-0.32
12/202,2252,2252,2002,210-0.23%4,60078億439万-1.56%-0.32
12/192,2252,2252,2002,215-0.45%9,60078億2205万-1.25%-0.32
12/162,2202,2252,1902,225+1.14%6,60078億5736万-0.63%-0.32
12/152,1902,2202,1852,200+0.46%3,80077億6908万-1.52%-0.32
12/142,1902,2052,1902,1900%4,20077億3376万-1.75%-0.32
12/132,1952,2002,1902,190-0.23%3,00077億3376万-1.57%-0.32
12/122,2352,2352,1602,1950%5,60077億5142万-1.17%-0.32
12/092,2202,2252,1952,195-1.13%12,80077億5142万-0.99%-0.32
12/082,2202,2252,2102,220-0.67%3,40078億3970万+0.36%-0.32
12/072,2502,2552,2352,235-0.67%4,40078億9267万+1.27%-0.33
12/062,2902,2902,2502,250-1.75%3,40079億4565万+2.18%-0.33
12/052,3352,3352,2502,290-0.43%3,00080億8690万+4.28%-0.33
12/022,3402,3402,3002,300-1.71%5,20081億2222万+5.02%-0.34
12/012,3152,3402,3152,340+1.08%1,00082億6347万+7.24%-0.34
11/302,3452,3452,3152,315-1.49%1,80081億7519万+6.58%-0.34
11/292,3352,3502,3252,350+0.43%4,00082億9879万+8.65%-0.34
11/282,3152,3402,2902,340+1.08%3,60082億6347万+8.79%-0.34
11/252,2652,3152,2652,315+2.21%1,40081億7519万+8.18%-0.34
11/242,2252,2702,2252,265+1.8%6,80079億9862万+6.34%-0.33
11/222,2252,2252,2102,225+0.68%2,00078億5736万+4.8%-0.32
11/212,2102,2102,2002,2100%1,40078億439万+4.34%-0.32
11/182,2002,2152,2002,210+0.45%1,60078億439万+4.59%-0.32
11/172,2152,2202,2002,200-0.9%2,20077億6908万+4.31%-0.32
11/152,2152,2202,2052,220+0.23%2,80078億3970万+5.46%-0.32
11/142,1752,2302,1752,215+2.07%5,80078億2205万+5.48%-0.32
11/112,1252,2052,1252,170+3.09%5,00076億6313万+3.53%-0.32
11/102,1102,1102,1002,105-0.24%60074億3359万+0.57%-0.31
11/092,0802,1102,0602,110+1.44%4,00074億5125万+0.81%-0.31
11/082,0902,0902,0802,080-0.48%40073億4531万-0.62%-0.3
11/072,0852,1102,0852,090+0.24%60073億8062万-0.19%-0.3
11/042,0802,1102,0802,085+0.24%1,40073億6296万-0.48%-0.3
11/022,0902,0902,0802,080-0.48%40073億4531万-0.81%-0.3
11/012,0902,0902,0902,090-0.24%60073億8062万-0.43%-0.3
10/312,1002,1002,0952,095-0.48%1,40073億9828万-0.43%-0.31