株価チャート

2016/10/12~2017/03/31

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
201810/1, 株式併合 10→1
2017
03/313,3703,3703,3703,370+1.81%30052億3469万-1.89%15.020.32
03/303,3503,3503,3103,310-1.78%80051億4149万-3.58%14.750.32
03/293,4203,4203,2603,370-2.88%2,50052億3469万-1.86%15.020.32
03/283,5203,5203,4703,470-1.42%1,70053億9003万+1.05%15.460.33
03/243,5203,5203,5203,520+1.44%30054億6769万+2.62%15.690.34
03/233,5303,5303,4703,4700%70053億9003万+1.37%15.460.33
03/223,5403,5403,4603,470-2.25%90053億9003万+1.52%15.460.33
03/213,5403,5503,5303,550+1.43%1,20055億1429万+4.08%15.820.34
03/153,5103,5103,5003,5000%1,20054億3663万+2.91%15.60.34
03/143,4803,5603,4803,500-1.41%60054億3663万+3.15%15.60.34
03/133,4903,5503,4403,550+0.85%1,30055億1429万+4.94%15.820.34
03/103,4803,5203,4803,520+1.15%1,20054億6769万+4.39%15.690.34
03/093,4503,4903,4503,480-0.29%1,00054億556万+3.45%15.510.34
03/083,4903,4903,4903,490+1.75%40054億2109万+3.99%15.550.34
03/073,4903,5303,4303,430+0.59%1,50053億2789万+2.48%15.290.33
03/063,4303,4303,4103,410-1.45%70052億9683万+2.13%15.20.33
03/033,4203,4803,4203,460+2.37%1,20053億7449万+3.97%15.420.33
03/023,4103,5003,3803,3800%1,90052億5023万+1.87%15.060.33
02/283,3703,4003,3703,380+1.2%60052億5023万+2.11%15.060.33
02/273,3803,3803,3403,340-2.05%80051億8809万+1.21%14.880.32
02/243,4203,5003,4103,4100%1,80052億9683万+3.55%15.20.33
02/233,4003,4703,4003,410+0.89%2,00052億9683万+3.84%15.20.33
02/223,3703,3803,3703,380+1.5%20052億5023万+3.21%15.060.33
02/213,3803,3903,3103,330-1.19%90051億7256万+1.8%14.840.32
02/203,3503,3703,3303,370+1.2%90052億3469万+3.15%15.020.32
02/173,3303,3303,3303,3300%40051億7256万+2.08%14.840.32
02/163,3803,3803,3203,330-1.48%1,00051億7256万+2.27%14.840.32
02/153,3603,3803,3603,380+0.6%1,30052億5023万+4.03%15.060.33
02/143,3603,3603,3603,360+0.3%10052億1916万+3.7%14.970.32
02/133,3203,3503,3203,350+0.3%40052億363万+3.65%14.930.32
02/103,3303,3403,3303,340+1.21%30051億8809万+3.63%14.880.32
02/093,3003,3003,3003,300+0.3%40051億2596万+2.68%14.710.32
02/083,2903,2903,2903,290-0.3%30051億1043万+2.62%14.660.32
02/073,2803,3003,2803,300+1.23%40051億2596万+3.13%14.710.32
02/023,2603,2603,2403,2600%40050億6383万+2.03%14.530.31
02/013,2603,2603,2603,260-2.1%10050億6383万+2.13%14.530.31
01/313,2503,3303,2503,330+1.52%60051億7256万+4.36%14.840.32
01/303,2703,2803,2703,280+0.31%60050億9490万+2.85%14.620.32
01/273,2503,2703,2503,270+1.24%30050億7936万+2.57%14.570.31
01/263,2103,2303,2103,230+2.87%20050億1723万+1.32%14.390.31
01/243,1403,1403,1403,140-2.18%10048億7743万-1.51%13.990.3
01/233,2003,2103,2003,210+1.58%50049億8616万+0.63%14.310.31
01/203,1503,1603,1503,160+0.32%20049億850万-0.85%14.080.3
01/173,1103,1703,1003,1500%1,60048億9296万-1.04%14.040.3
01/163,1903,1903,1503,150-1.25%1,00048億9296万-0.94%14.040.3
01/133,1703,1903,1703,1900%50049億5510万+0.44%14.220.31
01/123,2203,2203,1603,190-2.45%1,30049億5510万+0.63%14.220.31
01/113,2503,2703,2503,270+0.93%50050億7936万+3.35%14.570.31
01/103,2003,2403,2003,2400%20050億3276万+2.73%14.440.31
01/063,2003,2403,2003,240+1.89%50050億3276万+3.02%14.440.31
01/043,1703,1803,1703,180+0.63%20049億3956万+1.47%14.170.31
2016
12/303,1203,1603,1203,1600%40049億850万+1.15%14.080.3
12/293,1603,1603,1603,1600%30049億850万+1.41%14.080.3
12/283,1603,1603,1603,160+1.61%10049億850万+1.74%14.080.3
12/273,1503,1503,1003,110-0.32%1,60048億3083万+0.45%13.860.3
12/263,1803,1803,1003,120+0.65%1,30048億4636万+1.13%13.90.3
12/223,1203,1203,1003,100-0.96%50048億1530万+0.78%13.820.3
12/213,2003,2003,1303,130-1.57%1,50048億6190万+2.02%13.950.3
12/203,1703,1903,1703,180-0.63%60049億3956万+4.06%14.170.31
12/193,2003,2803,1803,200-0.93%2,30049億7063万+5.26%14.260.31
12/163,2103,2303,2003,230-1.22%1,10050億1723万+6.74%14.390.31
12/153,2603,2703,2003,270+0.31%1,50050億7936万+8.75%14.570.31
12/143,3203,3203,2503,2600%90050億6383万+9.14%14.530.31
12/133,2403,2603,2403,260+0.62%30050億6383万+9.88%14.530.31
12/123,2003,2403,2003,240+1.25%70050億3276万+9.79%14.440.31
12/093,1103,2003,1103,200+2.56%1,30049億7063万+9.03%14.260.31
12/083,0603,1203,0603,120+1.96%60048億4636万+6.81%13.90.3
12/073,0803,0803,0603,060-0.33%30047億5316万+5.15%13.640.29
12/063,0703,0703,0703,070+0.66%20047億6870万+5.86%13.680.3
12/053,0503,0503,0503,0500%10047億3763万+5.54%13.590.29
12/023,0503,0503,0503,050+0.33%10047億3763万+5.87%13.590.29
12/013,0803,0803,0403,040+0.66%30047億2210万+5.85%13.550.29
11/303,0103,0803,0103,020+0.33%1,50046億9103万+5.52%13.460.29
11/293,0003,0103,0003,010+1.01%30046億7550万+5.39%13.410.29
11/282,9602,9802,9602,980+1.71%60046億2890万+4.67%13.280.29
11/253,0303,0402,9102,930-0.68%1,70045億5123万+3.17%13.060.28
11/242,9502,9502,9502,950+1.37%30045億8230万+3.98%13.150.28
11/212,9502,9502,9102,910+0.34%60045億2017万+2.79%12.970.28
11/182,9002,9002,9002,900+1.75%10045億463万+2.62%12.920.28
11/172,9002,9002,8302,850-1.72%70044億2697万+0.99%12.70.27
11/162,8902,9002,8902,900+0.69%30045億463万+2.84%12.920.28
11/152,8502,8802,8502,880+1.05%1,00044億7357万+2.31%12.840.28
11/142,8402,8502,8402,850+2.89%30044億2697万+1.35%12.70.27
11/112,8302,8302,7702,770-2.46%1,00043億270万-1.46%12.340.27
11/102,8102,8402,8002,840+2.53%30044億1143万+1.07%12.660.27
11/092,8502,8502,7702,770+0.36%50043億270万-1.32%12.340.27
11/042,7802,7802,7602,760-0.36%40042億8717万-1.64%12.30.27
11/022,7702,8002,7702,770-2.81%90043億270万-1.35%12.340.27
11/012,8502,8502,8502,850+0.35%40044億2697万+1.35%12.70.27
10/312,8402,8502,8402,840-0.35%1,10044億1143万+1.1%12.660.27
10/282,8702,8702,8502,8500%40044億2697万+1.57%12.70.27
10/262,8302,8502,8302,850+1.06%20044億2697万+1.71%12.70.27
10/252,8702,8702,8202,820+0.36%60043億8037万+0.64%12.570.27
10/242,8102,8102,8102,810-0.35%10043億6483万+0.39%12.520.27
10/212,8202,8202,8202,8200%20043億8037万+0.86%12.570.27
10/192,8202,8202,8202,820+0.71%20043億8037万+1%12.570.27
10/182,7802,8002,7802,800-2.1%1,20043億4930万+0.43%12.480.27
10/172,8002,8602,8002,860+2.14%1,20044億4250万+2.58%12.750.28
10/132,8002,8002,8002,8000%30043億4930万+0.57%12.480.27
10/122,7902,8002,7902,800-1.75%70043億4930万+0.54%12.480.27