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
201810/1, 株式併合 5→1
2017
03/313,2103,2103,1153,115-2.5%147,2001795億1477万+0.32%22.062.62
03/303,1703,2353,1653,195+0.79%124,2001841億2510万+3.06%22.632.68
03/293,1603,1903,1503,170-0.63%77,8001826億8437万+2.56%22.452.66
03/283,1453,1903,1353,190+2.08%85,6001838億3695万+3.5%22.592.68
03/273,1703,1753,1253,125-1.42%82,2001800億9106万+1.63%22.132.63
03/243,1503,1753,1353,170+0.63%97,8001826億8437万+3.32%22.452.66
03/233,1153,1553,1153,150+1.12%89,8001815億3179万+2.91%22.312.65
03/223,1303,1503,0903,115-2.81%148,8001795億1477万+1.9%22.062.62
03/213,2103,2253,1903,205+1.1%153,6001847億139万+4.77%22.72.69
03/173,1953,1953,1453,170-1.09%173,0001826億8437万+3.66%22.452.66
03/163,2203,2303,1803,205-0.62%223,2001847億139万+4.88%22.72.69
03/153,2603,2803,2253,225-1.68%163,8001858億5397万+5.77%22.842.71
03/143,2803,3003,2703,280-0.46%204,8001890億2358万+7.86%23.232.76
03/133,2153,3253,2053,295+7.5%737,0001898億8801万+8.64%23.342.77
03/103,0503,0953,0503,065+1.83%143,0001766億3331万+1.29%21.712.57
03/093,0203,0202,9903,010+0.17%60,8001734億6371万-0.56%21.322.53
03/082,9753,0102,9453,005+1.35%88,6001731億7556万-0.73%21.282.52
03/072,9903,0002,9652,965-0.67%39,6001708億7040万-2.11%212.49
03/063,0053,0202,9852,985-1.49%73,2001720億2298万-1.62%21.142.51
03/033,0503,0503,0103,030-0.49%89,0001746億1629万-0.3%21.462.55
03/023,0253,0603,0253,045+1.84%101,2001754億8073万+0.13%21.572.56
03/012,9853,0052,9652,990+0.17%122,2001723億1113万-1.87%21.182.51
02/282,9803,0102,9352,985+1.36%142,8001720億2298万-2.32%21.142.51
02/272,9802,9852,9202,945-1.83%98,8001697億1781万-3.88%20.862.47
02/242,9903,0102,9903,000+0.5%86,4001728億8742万-2.44%21.252.52
02/233,0003,0002,9702,985+0.67%79,8001720億2298万-3.21%21.142.51
02/222,9452,9752,9252,965+0.68%135,0001708億7040万-3.86%212.49
02/212,9952,9952,9352,945-2%115,8001697億1781万-4.48%20.862.47
02/203,0103,0102,9753,005+1.18%175,0001731億7556万-2.53%21.282.52
02/172,9602,9802,9252,970-0.17%201,0001711億5854万-3.63%21.042.5
02/163,0253,0502,9652,975-2.94%200,4001714億4669万-3.47%21.072.5
02/153,1053,1153,0603,065-3.31%226,8001766億3331万-0.55%21.712.57
02/143,1653,2203,1553,1700%162,2001826億8437万+2.89%22.452.66
02/133,1503,1753,1053,170+1.44%161,4001826億8437万+3.19%22.452.66
02/103,0603,1303,0503,125+3.31%179,0001800億9106万+2.02%22.132.63
02/093,0153,0553,0103,025+0.33%99,2001743億2815万-1.01%21.422.54
02/083,1003,1002,9953,015-2.74%230,8001737億5185万-1.21%21.352.53
02/073,0753,1253,0553,1000%119,8001786億5033万+1.87%21.962.6
02/063,1003,1003,0503,100+0.32%114,8001786億5033万+2.45%21.962.6
02/033,0753,1003,0553,090+2.15%184,4001780億7404万+2.66%21.892.6
02/023,0853,0953,0153,025-0.98%103,6001743億2815万+1%21.422.54
02/013,0553,0703,0203,055-1.13%112,8001760億5702万+2.38%21.642.57
01/313,0853,1103,0753,090-0.32%196,8001780億7404万+3.94%21.892.6
01/303,1003,1053,0503,100+0.16%189,4001786億5033万+4.73%21.962.6
01/273,0403,1203,0253,095-2.98%443,8001783億6219万+4.88%21.922.6
01/263,2253,2403,1603,190-0.93%239,8001838億3695万+8.47%22.592.68
01/253,1753,2253,1503,220+1.74%321,6001855億6583万+9.97%22.812.71
01/243,1853,1953,1353,165-2.01%325,0001823億9623万+8.65%22.422.66
01/233,1853,3353,1603,230-0.15%795,0001861億4212万+11.3%22.882.71
01/203,0003,2602,9953,235+8.56%963,6001864億3027万+12.02%22.912.72
01/192,9552,9902,9202,980+1.36%176,4001717億3483万+3.65%21.112.5
01/182,9552,9602,9152,940-0.34%94,2001694億2967万+2.37%20.822.47
01/172,9702,9702,9302,950-0.34%97,0001700億596万+2.82%20.892.48
01/162,9552,9952,9252,960-0.5%129,4001705億8225万+3.32%20.962.49
01/132,9502,9802,9352,9750%137,8001714億4669万+4.06%21.072.5
01/123,0153,0152,9552,975-1.98%126,8001714億4669万+4.24%21.072.5
01/112,9603,0402,9603,035+2.53%198,6001749億444万+6.64%21.52.55
01/102,9352,9702,9052,960+0.85%216,4001705億8225万+4.26%20.962.49
01/062,9252,9602,9052,935-0.68%137,2001691億4152万+3.56%20.792.47
01/052,9352,9602,9002,955+1.03%229,0001702億9411万+4.42%20.932.48
01/042,7602,9252,7552,925+4.46%546,6001685億6523万+3.58%20.722.46
2016
12/302,6802,8152,6752,800+4.67%274,4001613億6159万-0.71%19.832.35
12/292,6702,6852,6252,675-0.37%138,2001541億5795万-5.11%18.952.25
12/282,6702,7002,6252,685-0.92%211,0001547億3424万-4.92%19.022.26
12/272,6702,7302,6702,710-1.81%117,2001561億7497万-4.14%19.192.28
12/262,7802,7902,7402,760-0.72%94,2001590億5642万-2.47%19.552.32
12/222,7252,7802,7002,780+0.18%124,4001602億901万-1.77%19.692.34
12/212,8402,8502,7702,775-2.97%89,8001599億2086万-1.91%19.652.33
12/202,8402,8602,8102,8600%85,0001648億1934万+1.1%20.262.4
12/192,8602,8852,8302,8600%100,8001648億1934万+1.2%20.262.4
12/162,8602,8902,8452,860+0.53%120,0001648億1934万+1.56%20.262.4
12/152,8502,9002,8352,845-1.04%115,4001639億5490万+1.5%20.152.39
12/142,8902,8902,8502,875-0.69%81,8001656億8377万+3.27%20.362.42
12/132,8802,9002,8702,895-0.34%84,8001668億3636万+4.89%20.52.43
12/122,8902,9252,8652,905+0.35%130,8001674億1265万+6.18%20.582.44
12/092,8952,9002,8602,895+0.35%135,8001668億3636万+6.87%20.52.43
12/082,8552,8952,8552,885+1.58%211,2001662億6007万+7.45%20.432.42
12/072,8052,8602,8052,840+1.25%155,2001636億6675万+6.61%20.122.39
12/062,8402,8652,7852,805-1.41%190,4001616億4973万+6.09%19.872.36
12/052,7852,8502,7602,845+1.97%147,0001639億5490万+8.38%20.152.39
12/022,8252,8352,7752,790-2.28%182,4001607億8530万+7.18%19.762.34
12/012,8402,8652,8302,855+1.06%165,0001645億3119万+10.49%20.222.4
11/302,8402,8502,8102,825-0.53%91,4001628億232万+10.27%20.012.37
11/292,7702,8502,7702,840+0.71%111,8001636億6675万+11.77%20.122.39
11/282,8302,8352,7702,820+0.18%134,6001625億1417万+11.99%19.972.37
11/252,7902,8602,7802,815+1.26%207,8001622億2603万+12.87%19.942.36
11/242,7802,7952,7652,780-0.18%146,8001602億901万+12.6%19.692.34
11/222,7602,7952,7452,785+0.91%165,6001604億9715万+13.91%19.732.34
11/212,8002,8052,7502,760-0.9%174,6001590億5642万+14%19.552.32
11/182,7852,8002,7502,785+0.72%225,4001604億9715万+16.14%19.732.34
11/172,7202,7702,7102,765+0.55%123,6001593億4457万+16.47%19.582.32
11/162,8002,8102,7452,750-1.08%134,2001584億8013万+17.02%19.482.31
11/152,7852,8052,6952,780-0.18%250,2001602億901万+19.47%19.692.34
11/142,6552,7902,6552,785+6.91%345,8001604億9715万+20.93%19.732.34
11/112,5502,6202,5502,605+2.56%331,8001501億2391万+14.3%18.452.19
11/102,4502,5452,4352,540+6.95%438,4001463億7801万+12.29%17.992.13
11/092,3752,4452,2852,375+4.4%484,0001368億6920万+5.79%16.822
11/082,3102,3102,2602,275-0.44%54,8001311億629万+1.84%16.111.91
11/072,2702,2952,2552,285+1.56%68,2001316億8258万+2.74%16.181.92
11/042,2652,2752,2302,250-1.96%100,8001296億6556万+1.58%15.941.89