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
03/312,6252,6302,5952,595-0.57%398,2002146億4527万-2.04%17.521.32
03/302,6102,6302,6052,610-0.38%366,0002158億8600万-1.44%17.621.33
03/292,6452,6652,6002,620-0.38%414,2002167億1315万-1.02%17.691.34
03/282,6152,6352,6102,630+1.35%441,6002175億4029万-0.53%17.751.34
03/272,6102,6102,5902,595-1.14%344,8002146億4527万-1.67%17.521.32
03/242,6252,6402,6102,625+0.57%284,0002171億2672万-0.42%17.721.34
03/232,5952,6202,5902,6100%328,6002158億8600万-0.76%17.621.33
03/222,6152,6352,6052,610-2.06%576,6002158億8600万-0.61%17.621.33
03/212,6552,6752,6502,6650%251,0002204億3532万+1.76%17.991.36
03/172,6802,6952,6652,665-1.84%421,4002204億3532万+2.11%17.991.36
03/162,6902,7252,6802,715+0.18%362,4002245億7106万+4.38%18.331.39
03/152,7002,7202,7002,710-0.37%173,4002241億5749万+4.8%18.291.38
03/142,7252,7402,7202,7200%188,8002249億8464万+5.71%18.361.39
03/132,7002,7352,6952,720+0.37%277,4002249億8464万+6.33%18.361.39
03/102,6902,7202,6902,710+0.37%600,2002241億5749万+6.53%18.291.38
03/092,7002,7102,6902,700+0.75%335,4002233億3034万+6.72%18.231.38
03/082,6902,6902,6702,680-0.56%308,8002216億7604万+6.6%18.091.37
03/072,7152,7152,6852,695-0.74%337,2002229億1677万+7.8%18.191.38
03/062,6752,7402,6652,715+1.88%903,2002245億7106万+9.21%18.331.39
03/032,6552,6752,6452,665+0.19%497,8002204億3532万+7.81%17.991.36
03/022,6502,6752,6502,660+1.53%533,0002200億2174万+8.09%17.961.36
03/012,5752,6302,5552,620+1.75%699,6002167億1315万+6.98%17.691.34
02/282,5602,6002,5552,575+1.58%523,4002129億9097万+5.66%17.381.31
02/272,5552,5602,5002,535-1.55%448,2002096億8237万+4.45%17.111.29
02/242,5852,5852,5602,575-0.39%436,0002129億9097万+6.49%17.381.31
02/232,5802,5952,5452,5850%626,0002138億1812万+7.31%17.451.32
02/222,5602,5952,5502,585+1.57%618,2002138億1812万+7.71%17.451.32
02/212,5202,5552,5102,545+1.6%455,2002105億952万+6.53%17.181.3
02/202,5152,5202,5002,505-0.6%236,6002072億93万+5.21%16.911.28
02/172,4852,5402,4702,520+1.82%589,2002084億4165万+6.15%17.011.29
02/162,4952,5102,4702,475-0.6%353,4002047億1948万+4.47%16.711.26
02/152,4702,4902,4602,490+2.05%369,2002059億6020万+5.29%16.811.27
02/142,4502,4652,4402,4400%302,6002018億2446万+3.26%16.471.25
02/132,4452,4552,4402,440+0.21%212,4002018億2446万+3.26%16.471.25
02/102,3952,4402,3802,435+3.4%519,2002014億1088万+3.05%16.441.24
02/092,3552,3702,3502,355-0.84%175,8001947億9369万-0.38%15.91.2
02/082,3402,3802,3402,375+1.28%204,6001964億4798万+0.25%16.031.21
02/072,3702,3802,3402,345-1.05%334,0001939億6654万-1.1%15.831.2
02/062,3652,3752,3402,370+0.64%372,4001960億3441万-0.17%161.21
02/032,3702,4052,3502,355+1.51%584,8001947億9369万-0.93%15.91.2
02/022,3352,3802,3102,320-0.43%425,6001918億9866万-2.52%15.661.18
02/012,3052,3302,2952,330-0.43%320,4001927億2581万-2.27%15.731.19
01/312,3452,3652,3352,340-1.27%307,4001935億5296万-2.05%15.81.19
01/302,3652,3752,3602,370-0.42%170,2001960億3441万-0.96%161.21
01/272,3702,4002,3652,380+0.63%452,0001968億6156万-0.71%16.071.21
01/262,3552,3752,3502,365+1.72%531,0001956億2083万-1.5%15.961.21
01/252,3402,3452,3152,325+0.87%268,6001923億1224万-3.33%15.691.19
01/242,3102,3302,3002,305-0.65%318,0001906億5794万-4.4%15.561.18
01/232,3352,3452,3202,320-1.69%325,0001918億9866万-4.05%15.661.18
01/202,3652,3752,3402,360+0.43%360,8001952億726万-2.64%15.931.2
01/192,3302,3602,3302,350+1.29%317,8001943億8011万-3.21%15.861.2
01/182,3052,3202,2902,320-0.22%317,0001918億9866万-4.61%15.661.18
01/172,3602,3602,3202,325-0.85%338,0001923億1224万-4.56%15.691.19
01/162,3752,3752,3402,345-1.88%287,2001939億6654万-3.85%15.831.2
01/132,3652,3902,3652,390+0.63%370,0001976億8871万-2.01%16.131.22
01/122,3852,4002,3652,375-2.66%607,2001964億4798万-2.58%16.031.21
01/112,4302,4552,4252,4400%221,6002018億2446万+0.12%16.471.25
01/102,4402,4552,4102,440+0.21%540,0002018億2446万+0.25%16.471.25
01/062,4302,4502,4252,435-0.81%376,4002014億1088万+0.25%16.441.24
01/052,4752,4752,4452,455-1.01%329,2002030億6518万+1.24%16.571.25
01/042,4402,4852,4352,480+2.06%468,6002051億3305万+2.44%16.741.27
2016
12/302,4102,4352,3902,430+0.21%300,0002009億9731万+0.54%16.41.24
12/292,4452,4502,4152,425-1.22%250,6002005億8373万+0.46%16.371.24
12/282,4302,4602,4302,455+1.66%211,0002030億6518万+1.91%16.571.25
12/272,4202,4302,4102,415-0.82%341,2001997億5658万+0.5%16.31.23
12/262,4352,4452,4252,4350%311,6002014億1088万+1.46%16.441.24
12/222,4702,4702,4352,435-1.02%327,4002014億1088万+1.71%16.441.24
12/212,4652,4802,4552,460-0.2%357,2002034億7875万+2.97%16.611.26
12/202,4652,4652,4302,4650%325,8002038億9233万+3.53%16.641.26
12/192,4602,4802,4452,465-0.4%318,4002038億9233万+3.83%16.641.26
12/162,5002,5002,4702,475-0.2%364,4002047億1948万+4.7%16.711.26
12/152,4802,4952,4602,480+0.4%338,8002051億3305万+5.35%16.741.27
12/142,4752,4752,4502,470-0.2%318,2002043億590万+5.6%16.671.26
12/132,4702,4752,4502,475+0.2%306,8002047億1948万+6.27%16.711.26
12/122,4702,5252,4502,470+1.65%845,0002043億590万+6.51%16.671.26
12/092,4252,4352,4152,430+0.41%641,8002009億9731万+5.24%16.41.24
12/082,4202,4252,3952,420+0.83%444,6002001億7016万+5.17%16.341.24
12/072,3852,4002,3752,400+1.48%436,0001985億1586万+4.53%16.21.23
12/062,3702,3802,3452,365+0.85%384,0001956億2083万+3.23%15.961.21
12/052,3552,3652,3402,345-0.42%388,0001939億6654万+2.54%15.831.2
12/022,3502,3652,3352,355-0.63%363,4001947億9369万+3.11%15.91.2
12/012,3502,3902,3402,370+2.82%532,8001960億3441万+3.95%161.21
11/302,2952,3352,2902,305-1.28%379,6001906億5794万+1.32%15.561.18
11/292,3302,3502,3152,335-1.48%383,4001931億3939万+2.73%15.761.19
11/282,3802,3802,3502,370-0.42%238,0001960億3441万+4.45%161.21
11/252,3702,4002,3702,380+0.85%562,2001968億6156万+5.12%16.071.21
11/242,3152,3602,3152,360+3.28%467,8001952億726万+4.66%15.931.2
11/222,2952,2952,2602,285-1.51%509,0001890億364万+1.69%15.421.17
11/212,3202,3402,3152,3200%221,6001918億9866万+3.48%15.661.18
11/182,3002,3202,3002,320+1.31%327,4001918億9866万+3.8%15.661.18
11/172,3002,3102,2852,290-0.65%285,0001894億1721万+2.78%15.461.17
11/162,3002,3202,2852,305+1.32%385,6001906億5794万+3.69%15.561.18
11/152,2852,3002,2752,275-0.22%281,8001881億7649万+2.52%15.361.16
11/142,2452,2952,2402,280+2.24%529,0001885億9006万+2.89%15.391.16
11/112,2352,2602,2152,230+1.13%567,8001844億5432万+0.86%15.051.14
11/102,2152,2152,1902,205+4.75%515,6001823億8644万-0.09%14.881.13
11/092,2502,2502,0802,105-5.39%662,8001741億1495万-4.41%14.211.07
11/082,2502,2552,2102,225-0.67%245,2001840億4074万+1.09%15.021.14
11/072,2552,2752,2302,240+1.13%327,4001852億8147万+2.05%15.121.14
11/042,2152,2202,1902,215-0.67%271,2001832億1359万+1.14%14.951.13