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 5→1
2017
03/311,5501,5601,5251,525-1.61%6,400102億1747万-3.6%-0.48
03/301,5501,5601,5451,550-0.64%2,600103億8497万-2.15%-0.49
03/291,5601,5651,5551,560-0.64%3,000104億5197万-1.58%-0.49
03/281,5801,5801,5501,570+2.61%9,400105億1897万-1.01%-0.49
03/271,5301,5501,5301,530-1.92%7,200102億5097万-3.53%-0.48
03/241,5501,5651,5351,560+1.63%6,600104億5197万-1.7%-0.49
03/231,5451,5501,5351,535+0.66%6,800102億8447万-3.28%-0.48
03/221,5301,5301,5001,525-0.97%19,400102億1747万-4.03%-0.48
03/211,6001,6051,5251,540-3.75%45,400103億1797万-3.21%-0.48
03/171,6001,6051,6001,6000%3,400107億1997万+0.44%-0.5
03/161,5951,6051,5901,600-0.93%7,600107億1997万+0.63%-0.5
03/151,6301,6301,6151,615-0.92%3,600108億2047万+1.76%-0.51
03/141,6151,6301,6151,630+0.62%4,600109億2097万+2.84%-0.51
03/131,6151,6201,5951,620+0.31%9,200108億5397万+2.47%-0.51
03/101,6301,6351,6051,615+1.57%15,200108億2047万+2.34%-0.51
03/091,5951,6051,5901,590+0.32%3,200106億5297万+0.89%-0.5
03/081,6001,6101,5851,585-0.94%4,800106億1947万+0.63%-0.5
03/071,6201,6251,6001,600-1.54%5,400107億1997万+1.65%-0.5
03/061,6251,6401,6251,625+0.93%11,800108億8747万+3.31%-0.51
03/031,6101,6201,6101,610+0.31%7,600107億8697万+2.48%-0.51
03/021,6101,6101,6051,605+0.31%5,000107億5347万+2.29%-0.5
03/011,6001,6001,5851,600+0.63%6,400107億1997万+2.04%-0.5
02/281,5851,5901,5851,590+0.63%7,600106億5297万+1.47%-0.5
02/271,5701,5801,5451,5800%8,600105億8597万+1.02%-0.5
02/241,5851,5851,5751,580-0.32%3,200105億8597万+1.15%-0.5
02/231,5751,5851,5701,585+0.32%5,200106億1947万+1.6%-0.5
02/221,5801,5851,5801,580+0.32%1,800105億8597万+1.48%-0.5
02/211,5801,5901,5751,575-0.63%4,600105億5247万+1.22%-0.5
02/201,5701,5851,5501,585+1.93%6,000106億1947万+1.93%-0.5
02/171,5551,5601,5451,555-0.32%5,200104億1847万+0.13%-0.49
02/161,5801,5801,5551,560-1.27%4,400104億5197万+0.32%-0.49
02/151,5751,5801,5651,580+0.32%3,200105億8597万+1.54%-0.5
02/141,5901,5901,5551,5750%4,600105億5247万+1.09%-0.5
02/131,5651,5751,5501,575+2.61%7,600105億5247万+0.96%-0.5
02/101,5501,5551,5301,535+0.33%18,800102億8447万-1.73%-0.48
02/091,5551,5651,5301,530-1.29%6,200102億5097万-2.3%-0.48
02/081,5401,5551,5351,550+0.65%2,400103億8497万-1.27%-0.49
02/071,5451,5551,5351,540-0.32%2,400103億1797万-1.97%-0.48
02/061,5851,5851,5401,545-0.64%3,200103億5147万-1.72%-0.49
02/031,5401,5601,5401,555-0.64%3,800104億1847万-1.14%-0.49
02/021,5951,5951,5601,565-0.32%3,400104億8547万-0.51%-0.49
02/011,5801,5801,5651,570-0.63%4,600105億1897万-0.19%-0.49
01/311,5851,5901,5801,580+0.32%7,400105億8597万+0.45%-0.5
01/301,5851,5851,5751,575+0.64%4,800105億5247万+0.13%-0.5
01/271,5601,5901,5601,565-0.95%8,600104億8547万-0.57%-0.49
01/261,5851,5851,5651,580+1.61%7,800105億8597万+0.38%-0.5
01/251,5301,5651,5251,555+1.63%7,400104億1847万-1.21%-0.49
01/241,5351,5351,5151,530+0.66%4,000102億5097万-2.8%-0.48
01/231,5401,5401,5201,520-0.33%4,400101億8397万-3.49%-0.48
01/201,5301,5401,5101,525-0.33%9,600102億1747万-3.36%-0.48
01/191,5351,5401,5251,530-0.33%6,800102億5097万-3.23%-0.48
01/181,5501,5501,5251,535-0.97%7,000102億8447万-3.09%-0.48
01/171,5401,5501,5201,550-0.32%10,800103億8497万-2.27%-0.49
01/161,5751,5751,5501,555-1.89%5,600104億1847万-2.08%-0.49
01/131,5851,5901,5351,585-0.94%8,000106億1947万-0.19%-0.5
01/121,6101,6151,5751,600-1.54%10,000107億1997万+0.76%-0.5
01/111,6051,6251,6051,6250%3,800108億8747万+2.39%-0.51
01/101,6351,6401,6151,625-0.61%13,800108億8747万+2.52%-0.51
01/061,6351,6351,6151,635+0.31%7,000109億5447万+3.42%-0.51
01/051,6201,6301,6201,630+0.62%8,200109億2097万+3.36%-0.51
01/041,5751,6251,5751,620+3.18%17,000108億5397万+2.99%-0.51
2016
12/301,5651,5701,5451,570+0.32%5,800105億1897万+0.26%-0.49
12/291,5551,5651,5401,565-0.32%12,400104億8547万+0.26%-0.49
12/281,5551,5801,5501,570+0.64%9,600105億1897万+0.9%-0.49
12/271,5551,5601,5451,5600%10,200104億5197万+0.65%-0.49
12/261,5701,5751,5551,560-0.64%7,800104億5197万+1.1%-0.49
12/221,5901,5901,5601,570-1.26%9,000105億1897万+2.21%-0.49
12/211,5901,5951,5851,5900%5,600106億5297万+4.06%-0.5
12/201,5701,5901,5601,590+1.27%9,800106億5297万+4.74%-0.5
12/191,5601,5701,5601,570-0.32%8,400105億1897万+4.11%-0.49
12/161,5701,5751,5651,575+0.64%6,200105億5247万+5.14%-0.5
12/151,5601,5751,5601,565+0.64%13,400104億8547万+5.17%-0.49
12/141,5951,5951,5551,555-2.51%14,200104億1847万+5.28%-0.49
12/131,5801,5951,5101,5950%15,200106億8647万+8.58%-0.5
12/121,5901,6001,5751,595-0.62%22,800106億8647万+9.32%-0.5
12/091,5801,6101,5701,605+0.94%14,400107億5347万+10.84%-0.5
12/081,6151,6151,5901,590-0.31%15,200106億5297万+10.65%-0.5
12/071,5851,6001,5751,595+1.59%11,800106億8647万+11.69%-0.5
12/061,5651,5801,5601,5700%18,600105億1897万+10.56%-0.49
12/051,6101,6101,5501,570-1.26%12,800105億1897万+11.11%-0.49
12/021,5551,5901,5551,590+2.25%24,000106億5297万+13.17%-0.5
12/011,5701,5701,5401,555+1.63%18,800104億1847万+11.31%-0.49
11/301,5351,5351,5251,530-0.33%7,600102億5097万+10.15%-0.48
11/291,5201,5601,5151,535+0.66%21,000102億8447万+11.15%-0.48
11/281,4451,5251,4451,525+5.54%24,600102億1747万+11.15%-0.48
11/251,4401,4601,4401,445-0.34%17,40096億8148万+6.02%-0.45
11/241,4351,4551,4351,450+1.05%12,80097億1497万+6.85%-0.46
11/221,4201,4351,4001,435+0.7%14,20096億1448万+6.22%-0.45
11/211,3801,4301,3801,425+2.89%12,60095億4748万+5.87%-0.45
11/181,3901,3951,3801,385-0.36%10,80092億7948万+3.28%-0.44
11/171,3601,3951,3601,390+1.83%11,40093億1298万+3.96%-0.44
11/161,3551,3651,3551,365+1.49%3,00091億4548万+2.32%-0.43
11/151,3601,3601,3351,345-0.37%4,20090億1148万+0.9%-0.42
11/141,3501,3501,3301,350+2.66%6,20090億4498万+1.28%-0.42
11/111,3501,3501,3151,315-0.75%7,20088億1048万-1.35%-0.41
11/101,3401,3451,3251,325+2.71%6,40088億7748万-0.75%-0.42
11/091,3501,3501,2901,290-4.09%7,40086億4298万-3.37%-0.41
11/081,3301,3451,3251,3450%1,80090億1148万+0.6%-0.42
11/071,3201,3501,3201,345+2.28%1,60090億1148万+0.75%-0.42
11/041,3201,3251,3151,315-1.87%2,40088億1048万-1.42%-0.41