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
03/31410420410420+2.44%2,831,400121億5131万-3%-21.19
03/30410420410410-2.38%1,720,500118億6200万-5.53%-20.69
03/29410420400420+2.44%1,378,500121億5131万-3.67%-21.19
03/28410410400410+2.5%984,100118億6200万-6.39%-20.69
03/27410410400400-2.44%1,003,400115億7268万-8.88%-20.18
03/24410420410410-2.38%1,154,400118億6200万-7.24%-20.69
03/234204304104200%1,344,000121億5131万-5.19%-21.19
03/22430440410420-2.33%1,934,300121億5131万-5.62%-21.19
03/214304404304300%1,572,500124億4063万-3.59%-21.7
03/17430440430430-2.27%1,170,100124億4063万-4.02%-21.7
03/16440440430440+2.33%1,378,900127億2995万-2%-22.2
03/15440440430430-2.27%1,676,700124億4063万-4.44%-21.7
03/14440450430440-2.22%1,487,300127億2995万-2.44%-22.2
03/134504504404500%1,268,300130億1927万-0.22%-22.71
03/10430450430450+2.27%1,985,200130億1927万-0.44%-22.71
03/094404504304400%1,258,100127億2995万-2.44%-22.2
03/084404404304400%1,824,300127億2995万-2.44%-22.2
03/07430450430440+2.33%2,361,800127億2995万-2.65%-22.2
03/06440450430430-2.27%1,439,300124億4063万-4.87%-21.7
03/03450450440440-2.22%1,917,900127億2995万-3.08%-22.2
03/024504504404500%1,420,100130億1927万-1.32%-22.71
03/014404504404500%1,609,900130億1927万-1.53%-22.71
02/284504504404500%1,445,400130億1927万-1.75%-22.71
02/27450460440450-2.17%1,448,600130億1927万-1.96%-22.71
02/24450460440460+2.22%1,918,900133億858万0%-23.21
02/234604604504500%1,231,200130億1927万-2.39%-22.71
02/22460460450450-2.17%1,571,400130億1927万-2.6%-22.71
02/21460460450460+2.22%1,837,900133億858万-0.86%-23.21
02/20460470450450-2.17%1,851,700130億1927万-3.02%-22.71
02/17460460450460+2.22%1,309,100133億858万-1.29%-23.21
02/16450460450450-2.17%1,464,400130億1927万-3.85%-22.71
02/154604604504600%1,370,100133億858万-2.13%-23.21
02/144604704604600%1,510,300133億858万-2.54%-23.21
02/134604704504600%2,142,300133億858万-3.16%-23.21
02/104604704604600%1,505,500133億858万-3.77%-23.21
02/094604704604600%1,876,700133億858万-4.56%-23.21
02/08460460450460+2.22%2,757,300133億858万-5.54%-23.21
02/07470470450450-2.17%1,874,200130億1927万-8.35%-22.71
02/06440480440460+4.55%2,346,100133億858万-7.26%-23.21
02/034404504304400%2,412,100127億2995万-12.52%-22.2
02/02450460430440-2.22%2,491,100127億2995万-13.73%-22.2
02/01460470450450-2.17%2,216,100130億1927万-13.29%-22.71
01/31470480450460-4.17%2,167,700133億858万-12.21%-23.21
01/30470490470480+2.13%2,235,500138億8722万-8.92%-24.22
01/27470480460470-2.08%2,085,100135億9790万-11.32%-23.72
01/26470480470480+2.13%1,878,100138億8722万-9.77%-24.22
01/25480480470470-2.08%2,050,900135億9790万-11.99%-23.72
01/24480490470480-2.04%2,057,600138億8722万-10.45%-24.22
01/23480490470490+2.08%1,721,600141億7653万-8.92%-24.73
01/204704804604800%2,532,900138億8722万-11.11%-24.22
01/194804904704800%2,057,700138億8722万-11.6%-24.22
01/18480490470480+2.13%2,067,400138億8722万-12.09%-24.22
01/17500500470470-4.08%1,745,400135億9790万-14.39%-23.72
01/16520520490490-3.92%2,118,500141億7653万-11.23%-24.73
01/13510520500510+2%2,470,600147億5517万-7.78%-25.74
01/12520530500500-5.66%2,561,600144億6585万-9.42%-25.23
01/11530530510530+1.92%1,925,700153億3380万-4.16%-26.74
01/10550550510520-5.45%2,210,100150億4449万-5.97%-26.24
01/06550560540550-1.79%1,510,900159億1244万-0.72%-27.75
01/05580580550560-1.75%1,862,800162億175万+1.63%-28.26
01/04570580570570+1.79%1,446,900164億9107万+4.01%-28.76
2016
12/30570580560560-3.45%1,468,200162億175万+2.94%-28.26
12/29630640580580-9.38%1,956,400167億8039万+7.41%-29.27
12/28620660620640+4.92%1,899,600185億1629万+19.63%-32.3
12/27640640610610-7.58%3,230,500176億4834万+15.75%-30.78
12/26580660570660+15.79%6,544,200190億9493万+26.92%-33.31
12/22540600540570+5.56%5,953,100164億9107万+11.76%-28.76
12/21540550540540-1.82%5,041,200156億2312万+7.14%-27.25
12/20530550520550+3.77%4,332,500159億1244万+10.22%-27.75
12/19530530520530+1.92%4,026,400153億3380万+7.29%-26.75
12/16530530520520-1.89%4,819,500150億4449万+6.34%-26.24
12/15520530510530+1.92%4,057,700153億3380万+9.28%-26.75
12/14540540510520-5.45%3,360,100150億4449万+8.33%-26.24
12/13550560540550-1.79%2,260,500159億1244万+15.55%-27.75
12/12560570550560+1.82%2,480,200162億175万+18.64%-28.26
12/095505605505500%2,984,100159億1244万+18.03%-27.75
12/08540550540550+1.85%3,100,300159億1244万+19.31%-27.75
12/07520540520540+3.85%2,728,700156億2312万+18.42%-27.25
12/06510520500520+4%3,784,400150億4449万+15.04%-26.24
12/05510510500500-3.85%3,298,700144億6585万+11.11%-25.23
12/02540540520520-1.89%3,222,100150億4449万+16.33%-26.24
12/01550570510530-1.85%4,429,300153億3380万+19.64%-26.75
11/30500550490540+12.5%4,608,600156億2312万+23.29%-27.25
11/294805004704800%3,405,900138億8722万+11.11%-24.22
11/28460490460480+4.35%3,878,500138億8722万+12.15%-24.22
11/25450480450460-2.13%3,955,200133億858万+8.24%-23.21
11/24450470440470+4.44%4,385,500135億9790万+11.11%-23.72
11/22450450440450+2.27%3,510,300130億1927万+7.14%-22.71
11/214404604304400%3,262,100127億2995万+5.52%-22.2
11/18420450420440+4.76%2,899,700127億2995万+5.77%-22.2
11/174204304104200%2,624,300121億5131万+1.45%-21.19
11/16410430410420+2.44%2,510,500121億5131万+1.94%-21.19
11/15410430410410-2.38%2,589,400118億6200万-0.49%-20.69
11/14410420410420+2.44%2,689,400121億5131万+2.44%-21.19
11/11420430410410-2.38%2,800,900118億6200万+0.24%-20.69
11/10420430410420+5%2,416,000121億5131万+2.94%-21.19
11/09440440390400-6.98%2,415,200115億7268万-1.48%-20.18
11/08450450420430-2.27%2,862,800124億4063万+6.44%-21.7
11/07430450420440+4.76%2,866,200127億2995万+9.45%-22.2
11/04400430400420+2.44%4,112,500121億5131万+5.26%-21.19