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 10→1
2017
03/311,5001,5201,4601,460-2.67%29,800106億3719万-6.77%-0.78
03/301,5301,5301,5001,500-1.32%15,800109億2862万-4.46%-0.81
03/291,4901,5301,4901,520+2.01%19,500110億7433万-3.31%-0.82
03/281,4801,4901,4801,490+1.36%23,700108億5576万-5.28%-0.8
03/271,4701,5001,4601,470-6.37%70,900107億1004万-6.67%-0.79
03/241,5501,5801,5501,570+1.29%16,400114億3862万-0.51%-0.84
03/231,5601,5701,5501,550-1.27%25,700112億9290万-1.71%-0.83
03/221,5701,5901,5601,570-1.88%18,300114億3862万-0.51%-0.84
03/211,5901,6001,5801,600+0.63%11,500116億5719万+1.46%-0.86
03/171,5901,6001,5901,590-0.63%21,700115億8433万+0.95%-0.85
03/161,5901,6101,5801,600+0.63%22,600116億5719万+1.72%-0.86
03/151,6001,6201,5901,590-0.63%16,600115億8433万+1.34%-0.85
03/141,6201,6201,5901,600-0.62%15,700116億5719万+2.17%-0.86
03/131,6101,6501,6001,610+0.63%56,200117億3005万+3.07%-0.86
03/101,5901,6101,5901,600+0.63%18,900116億5719万+2.7%-0.86
03/091,5901,5901,5701,590-0.63%19,400115億8433万+2.19%-0.85
03/081,6201,6301,5901,600-1.23%19,500116億5719万+2.76%-0.86
03/071,6001,6301,6001,620+1.25%17,700118億290万+3.98%-0.87
03/061,6201,6201,5901,600-1.23%16,700116億5719万+2.76%-0.86
03/031,6401,6401,6101,620-1.22%32,000118億290万+3.98%-0.87
03/021,5601,6701,5601,640+5.81%108,900119億4862万+5.26%-0.88
03/011,5401,5501,5301,550+1.31%10,700112億9290万-0.51%-0.83
02/281,5501,5601,5301,530-0.65%12,700111億4719万-1.99%-0.82
02/271,5401,5501,5301,5400%7,700112億2005万-1.53%-0.83
02/241,5501,5501,5401,540-0.65%9,000112億2005万-1.72%-0.83
02/231,5601,5601,5501,550-0.64%9,800112億9290万-1.27%-0.83
02/221,5501,5601,5401,560+1.3%8,700113億6576万-0.83%-0.84
02/211,5401,5501,5301,5400%12,300112億2005万-2.28%-0.83
02/201,5401,5401,5301,540-0.65%10,200112億2005万-2.59%-0.83
02/171,5401,5501,5301,5500%9,700112億9290万-2.15%-0.83
02/161,5601,5701,5401,550-0.64%13,100112億9290万-2.39%-0.83
02/151,5601,5701,5501,5600%7,600113億6576万-2.07%-0.84
02/141,5601,5701,5501,560+0.65%24,200113億6576万-2.44%-0.84
02/131,5401,5601,5401,550+1.31%17,800112億9290万-3.49%-0.83
02/101,5401,6001,5201,530+1.32%77,300111億4719万-5.2%-0.82
02/091,5301,5301,5101,510-0.66%14,300110億147万-6.91%-0.81
02/081,4801,5401,4801,520+2.7%29,000110億7433万-6.63%-0.82
02/071,5101,5101,4801,480-2.63%44,600107億8290万-9.42%-0.79
02/061,5601,5601,5101,520-2.56%61,800110億7433万-7.37%-0.82
02/031,5801,6001,5501,560-3.11%57,400113億6576万-5.22%-0.84
02/021,6201,6301,6101,6100%22,800117億3005万-2.13%-0.86
02/011,6001,6101,5801,610+0.63%26,200117億3005万-1.89%-0.86
01/311,5901,6201,5901,600-1.84%36,200116億5719万-2.32%-0.86
01/301,6101,6301,6001,630+0.62%20,500118億7576万-0.37%-0.87
01/271,6301,6301,6101,620-0.61%34,400118億290万-0.8%-0.87
01/261,6301,6601,6201,6300%54,300118億7576万+0.06%-0.87
01/251,6201,6401,6101,630+1.24%21,400118億7576万+0.31%-0.87
01/241,6001,6101,5901,610-0.62%14,700117億3005万-0.74%-0.86
01/231,5801,6501,5601,620+1.25%64,700118億290万+0.12%-0.87
01/201,6301,6301,6001,600-2.44%62,600116億5719万-0.93%-0.86
01/191,6301,6501,6201,6400%39,400119億4862万+1.67%-0.88
01/181,6301,6401,6001,640-1.2%67,600119億4862万+1.86%-0.88
01/171,7101,7301,6501,660+2.47%221,000120億9433万+3.3%-0.89
01/161,6301,6501,6101,620-1.82%36,100118億290万+1.06%-0.87
01/131,6401,6501,6201,650-1.2%72,000120億2148万+3.25%-0.89
01/121,7001,7301,6601,670-2.34%78,200121億6719万+4.97%-0.9
01/111,7201,7401,6901,710-0.58%69,800124億5862万+8.09%-0.92
01/101,7401,7601,7101,720-1.71%51,500125億3148万+9.28%-0.92
01/061,7201,7901,7201,7500%97,400127億5005万+11.89%-0.94
01/051,6601,7501,6501,750+6.06%164,700127億5005万+12.83%-0.94
01/041,6601,6701,6401,650-0.6%49,000120億2148万+7.28%-0.89
2016
12/301,6801,6801,6301,660-0.6%75,700120億9433万+8.5%-0.89
12/291,6401,6801,6101,670+1.21%162,200121億6719万+9.8%-0.9
12/281,5401,6701,5401,650+8.55%252,200120億2148万+9.34%-0.88
12/271,5201,5201,5001,5200%27,300110億7433万+1.47%-0.82
12/261,5501,5501,5101,520-1.3%28,200110億7433万+2.08%-0.82
12/221,5401,5501,5301,540+0.65%15,200112億2005万+4.05%-0.83
12/211,5601,5701,5301,530-1.92%31,900111億4719万+4.08%-0.82
12/201,5301,5701,5201,560+1.96%32,600113億6576万+6.7%-0.84
12/191,5101,5401,5101,5300%23,300111億4719万+5.44%-0.82
12/161,5301,5401,5101,530-0.65%19,800111億4719万+6.1%-0.82
12/151,5301,5501,5201,540+0.65%18,400112億2005万+7.47%-0.83
12/141,5401,5401,5201,530-0.65%24,800111億4719万+7.67%-0.82
12/131,5401,5501,5201,540-0.65%23,500112億2005万+9.07%-0.83
12/121,5801,5901,5101,5500%41,500112億9290万+10.56%-0.83
12/091,5601,5601,5301,550-1.27%36,400112億9290万+11.35%-0.83
12/081,5901,6101,5401,5700%69,000114億3862万+13.6%-0.84
12/071,5101,5701,5001,570+5.37%50,100114億3862万+14.26%-0.84
12/061,4801,5201,4801,490+1.36%56,400108億5576万+9.16%-0.8
12/051,4501,4701,4501,470+0.68%23,000107億1004万+8.09%-0.79
12/021,4801,4901,4601,460-2.01%29,500106億3719万+7.67%-0.78
12/011,5001,5001,4701,490+0.68%51,100108億5576万+10.13%-0.8
11/301,4601,4901,4501,480+3.5%86,600107億8290万+9.96%-0.79
11/291,4201,4401,4201,4300%28,500104億1861万+6.8%-0.77
11/281,4201,4301,4201,4300%17,700104億1861万+7.2%-0.77
11/251,4301,4401,4201,430-0.69%50,800104億1861万+7.52%-0.77
11/241,3801,4401,3801,440+4.35%56,900104億9147万+8.76%-0.77
11/221,3701,3901,3601,380+1.47%39,800100億5433万+4.7%-0.74
11/211,3901,4001,3201,360+3.82%96,90099億861万+3.5%-0.73
11/181,3201,3201,3101,310+0.77%11,30095億4432万-0.15%-0.7
11/171,3001,3301,2801,300+0.78%38,60094億7147万-0.84%-0.7
11/161,3201,3301,2601,290-1.53%43,40093億9861万-1.6%-0.69
11/151,3001,3101,3001,310+0.77%14,90095億4432万-0.15%-0.7
11/141,3001,3201,2801,3000%26,30094億7147万-0.84%-0.7
11/111,3101,3301,2901,300-0.76%14,80094億7147万-0.84%-0.7
11/101,3101,3101,2801,310+6.5%16,20095億4432万-0.08%-0.7
11/091,3001,3101,2001,230-5.38%43,50089億6146万-6.11%-0.66
11/081,3201,3401,3001,300-0.76%8,90094億7147万-0.99%-0.7
11/071,2901,3101,2901,310+1.55%5,90095億4432万-0.15%-0.7
11/041,3101,3201,2901,290-1.53%8,10093億9861万-1.6%-0.69