株価チャート

2016/09/28～2017/02/24

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
201712/1, 株式併合 5→1
2017
02/242,9602,9902,9502,9650%1,800113億6425万+2.24%9.090.53
02/232,9953,0002,9552,965-0.67%7,800113億6425万+2.35%9.090.53
02/222,9602,9852,9552,985+1.36%8,400114億4090万+3.11%9.150.54
02/212,9052,9552,9052,945+1.38%5,000112億8759万+1.87%9.030.53
02/202,8952,9252,8852,905+0.69%7,400111億3428万+0.59%8.90.52
02/172,8802,8852,8802,885+0.35%1,400110億5762万-0.07%8.840.52
02/162,8702,8802,8702,875+0.17%3,600110億1930万-0.42%8.810.52
02/152,8852,8952,8652,870-0.35%4,000110億13万-0.62%8.80.52
02/142,8802,8952,8702,8800%2,600110億3846万-0.38%8.830.52
02/132,8752,8902,8752,8800%2,000110億3846万-0.52%8.830.52
02/102,8852,9002,8702,8800%3,800110億3846万-0.59%8.830.52
02/092,8752,8952,8652,880+0.17%3,400110億3846万-0.69%8.830.52
02/082,8752,8752,8752,8750%800110億1930万-1.03%8.810.52
02/072,8752,8752,8552,8750%2,800110億1930万-1.1%8.810.52
02/062,8902,9002,8402,8750%5,200110億1930万-0.96%8.810.52
02/032,8902,9052,8752,875-0.52%4,600110億1930万-0.76%8.810.52
02/022,8852,8902,8852,890+0.17%1,200110億7679万-0.07%8.860.52
02/012,8852,9002,8852,8850%1,200110億5762万-0.03%8.840.52
01/312,8752,8952,8652,885+0.35%3,000110億5762万+0.24%8.840.52
01/302,8752,8852,8652,875-0.86%4,200110億1930万+0.17%8.810.52
01/272,9052,9102,9002,900-0.85%4,200111億1512万+1.26%8.890.52
01/262,9152,9502,9052,925+0.34%3,400112億1094万+2.42%8.970.53
01/252,9002,9452,8952,915+0.87%4,400111億7261万+2.39%8.940.52
01/242,9152,9152,8852,890-0.86%3,200110億7679万+1.87%8.860.52
01/232,9102,9652,9102,915+0.52%8,200111億7261万+3.08%8.940.52
01/202,9102,9102,8852,900-0.34%3,200111億1512万+2.95%8.890.52
01/192,8752,9352,8752,910+1.04%4,000111億5344万+3.63%8.920.52
01/182,8702,8852,8702,880+0.35%1,600110億3846万+2.97%8.830.52
01/172,9002,9002,8652,870-0.69%3,400110億13万+2.98%8.80.52
01/162,8852,9002,8852,890+0.17%3,000110億7679万+4.07%8.860.52
01/132,8902,8952,8852,885-0.17%3,400110億5762万+4.26%8.840.52
01/122,9302,9302,8752,890-2.03%14,800110億7679万+4.86%8.860.52
01/112,9902,9902,9402,950-0.84%14,000113億676万+7.43%9.040.53
01/102,9602,9852,9552,975+1.02%8,000114億258万+8.85%9.120.54
01/062,9202,9702,9202,9450%3,800112億8759万+8.31%9.030.53
01/052,9752,9752,9352,945-1.83%7,200112億8759万+8.79%9.030.53
01/042,9403,0802,9403,000+2.21%18,400114億9840万+11.32%9.20.54
2016
12/303,0203,0252,8652,935+5.96%107,400112億4926万+9.47%90.53
12/292,7202,7702,7202,770+1.65%4,200106億1685万+3.78%8.490.5
12/282,7502,7502,7252,725-1.27%1,200104億4438万+2.33%8.350.49
12/272,7202,7702,7152,760+1.47%4,200105億7852万+3.8%8.460.5
12/262,7102,7202,7052,720+0.93%2,200104億2521万+2.53%8.340.49
12/222,6752,6952,6752,6950%1,800103億2939万+1.74%8.260.49
12/212,6952,7052,6852,695-0.37%1,000103億2939万+1.89%8.260.49
12/202,7152,7152,7052,705-0.55%1,200103億6772万+2.38%8.290.49
12/192,7002,7202,7002,720+1.12%1,200104億2521万+3.15%8.340.49
12/162,6702,6902,6702,690+1.13%1,400103億1023万+2.13%8.250.48
12/152,6702,6702,6602,6600%2,000101億9524万+1.26%8.150.48
12/142,6652,6652,6602,660+0.19%400101億9524万+1.37%8.150.48
12/132,6602,6602,6402,655-0.19%2,200101億7608万+1.26%8.140.48
12/122,6402,6652,6352,660+0.95%2,200101億9524万+1.57%8.150.48
12/092,6352,6352,6302,635+0.19%1,200100億9942万+0.76%8.080.47
12/082,6452,6452,6302,630-0.19%1,400100億8026万+0.73%8.060.47
12/072,6252,6502,6152,635+0.38%3,600100億9942万+1.07%8.080.47
12/062,6152,6252,6152,6250%800100億6110万+0.88%8.050.47
12/052,5952,6252,5952,6250%1,400100億6110万+1.08%8.050.47
12/012,6352,6352,6252,625-0.38%2,200100億6110万+1.23%8.050.47
11/302,6352,6352,6352,6350%400100億9942万+1.86%8.080.47
11/292,6352,6352,6352,6350%1,400100億9942万+2.09%8.080.47
11/282,6102,6502,5702,635-0.75%7,400100億9942万+2.29%8.080.47
11/252,6302,6602,6302,655+0.95%10,600101億7608万+3.35%8.140.48
11/242,6452,6452,6302,630-0.19%6,200100億8026万+2.65%8.060.47
11/222,6702,6702,6202,635-0.19%2,400100億9942万+3.09%8.080.47
11/212,6252,6602,6202,640+0.76%8,800101億1859万+3.53%8.090.48
11/182,6102,6202,6052,620+0.38%2,600100億4193万+2.99%8.030.47
11/172,6252,6252,6102,610+0.19%600100億360万+2.8%80.47
11/162,6152,6302,6052,605-0.19%1,20099億8444万+2.76%7.990.47
11/152,6152,6152,6002,610-0.19%5,000100億360万+3.24%80.47
11/142,5902,6152,5852,615+0.97%2,400100億2277万+3.73%8.020.47
11/112,6002,6152,5902,590-1.52%1,00099億2695万+3.06%7.940.47
11/102,5502,6402,5452,630+4.57%6,000100億8026万+4.91%8.060.47
11/092,5952,5952,5152,515-2.9%2,60096億3949万+0.64%7.710.45
11/082,5852,6002,5852,590-1.15%1,20099億2695万+3.77%7.940.47
11/072,6002,6202,5902,620+1.75%3,600100億4193万+5.22%8.030.47
11/042,5352,5952,5352,575+0.98%6,40098億6946万+3.71%7.890.46
11/022,5202,5602,5152,550+0.79%5,80097億7364万+2.95%7.820.46
11/012,5252,5352,5202,530-0.59%2,40096億9698万+2.3%7.760.46
10/312,5152,5452,5152,545+1.39%1,40097億5447万+3.08%7.80.46
10/282,5352,5352,5102,510+0.2%1,80096億2032万+1.87%7.690.45
10/272,5152,5152,5052,5050%80096億116万+1.83%7.680.45
10/262,4902,5052,4902,505+0.6%3,20096億116万+1.95%7.680.45
10/252,5102,5102,4902,4900%3,20095億4367万+1.51%7.630.45
10/242,4952,4952,4902,4900%1,20095億4367万+1.63%7.630.45
10/212,4902,4902,4902,490+0.4%80095億4367万+1.72%7.630.45
10/202,4952,4952,4802,4800%1,40095億534万+1.39%7.60.45
10/192,4652,4802,4652,480+0.61%2,40095億534万+1.51%7.60.45
10/182,4902,4902,4652,465-1%2,40094億4785万+1.02%7.560.44
10/172,4852,4902,4752,490-0.2%1,40095億4367万+2.09%7.630.45
10/142,4752,4952,4752,4950%2,40095億6283万+2.42%7.650.45
10/132,5002,5052,4602,495-0.4%7,20095億6283万+2.55%7.650.45
10/122,5502,5752,5052,505+3.3%16,40096億116万+3.09%7.680.45
10/112,4302,4402,4252,425-0.21%5,60092億9454万-0.08%7.430.44
10/072,4302,4402,4302,430-0.21%2,80093億1370万+0.16%7.450.44
10/062,4302,4402,4302,435+0.21%3,80093億3286万+0.37%7.460.44
10/052,4302,4452,4302,4300%2,60093億1370万+0.16%7.450.44
10/042,4352,4352,4302,430-0.21%1,60093億1370万+0.16%7.450.44
10/032,4352,4552,4352,435-0.61%2,80093億3286万+0.41%7.460.44
09/302,4252,4502,4252,450+0.62%60093億9036万+1.07%7.510.44
09/292,4302,4402,4302,4350%1,40093億3286万+0.5%7.460.44
09/282,4302,4352,4302,435-0.2%2,00093億3286万+0.5%7.460.44