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
03/311,8401,8401,8101,820+0.55%42,000114億9141万+5.69%7.240.39
03/301,8101,8601,7901,810+0.56%87,000114億2827万+5.42%7.20.39
03/291,8001,8301,7901,8000%59,100113億6513万+5.14%7.160.39
03/281,7801,8101,7801,800+2.27%38,600113億6513万+5.39%7.160.39
03/271,7901,8101,7601,760-3.3%34,000111億1257万+3.35%7.010.38
03/241,7901,8501,7501,820+3.41%97,600114億9141万+7.06%7.240.39
03/231,7701,7801,7601,760-0.56%23,900111億1257万+3.77%7.010.38
03/221,7801,8101,7601,770-2.75%70,700111億7571万+4.49%7.050.38
03/211,7101,8201,7101,820+7.69%99,400114億9141万+7.57%7.240.39
03/171,7001,7001,6901,690-0.59%8,100106億7060万+0.18%6.730.36
03/161,6901,7001,6801,700+0.59%18,500107億3374万+0.71%6.770.36
03/151,7001,7001,6801,690-0.59%21,700106億7060万+0.18%6.730.36
03/141,6901,7001,6801,700+1.19%14,700107億3374万+0.83%6.770.36
03/131,6901,7001,6801,680-0.59%19,700106億746万-0.24%6.690.36
03/101,6701,6901,6701,6900%24,400106億7060万+0.42%6.730.36
03/091,6701,6901,6601,690+1.2%9,000106億7060万+0.6%6.730.36
03/081,6801,6801,6701,6700%7,500105億4432万-0.48%6.650.36
03/071,6801,6901,6701,670-0.6%13,700105億4432万-0.42%6.650.36
03/061,6901,6901,6801,6800%3,600106億746万+0.18%6.690.36
03/031,7001,7001,6801,680-0.59%7,000106億746万+0.3%6.690.36
03/021,6901,6901,6801,690+0.6%14,600106億7060万+0.96%6.730.36
03/011,6601,6901,6501,680+1.82%14,100106億746万+0.48%6.690.36
02/281,6601,6801,6501,650-0.6%24,300104億1804万-1.26%6.570.35
02/271,6701,6701,6401,660-0.6%25,300104億8118万-0.66%6.610.36
02/241,6901,6901,6701,670-1.18%24,200105億4432万+0.06%6.650.36
02/231,6901,6901,6701,6900%12,900106億7060万+1.32%6.730.36
02/221,7001,7001,6901,6900%10,100106億7060万+1.38%6.730.36
02/211,6801,7001,6801,690+0.6%6,800106億7060万+1.5%6.730.36
02/201,6901,6901,6701,680-1.18%14,600106億746万+0.96%6.690.36
02/171,7001,7101,6901,700-0.58%11,200107億3374万+2.1%6.770.36
02/161,7001,7201,7001,7100%9,800107億9687万+2.7%6.810.37
02/151,7201,7201,7001,7100%9,600107億9687万+2.7%6.810.37
02/141,7201,7201,7001,7100%15,300107億9687万+2.64%6.810.37
02/131,6901,7101,6801,710+0.59%35,500107億9687万+2.52%6.810.37
02/101,6801,7201,6801,700+1.19%33,000107億3374万+1.8%6.770.36
02/091,6701,6901,6501,680+0.6%18,800106億746万+0.6%6.690.36
02/081,6501,6801,6501,670+1.21%34,100105億4432万-0.12%6.650.36
02/071,6501,6701,6401,6500%14,800104億1804万-1.32%6.570.35
02/061,6301,6501,6201,650+1.85%11,900104億1804万-1.32%6.570.35
02/031,6301,6501,6201,620-1.22%14,800102億2862万-3.23%6.450.35
02/021,6501,6501,6301,640-0.61%7,000103億5490万-2.09%6.530.35
02/011,6601,6601,6401,650-0.6%11,700104億1804万-1.49%6.570.35
01/311,6301,6701,6301,660+1.22%15,800104億8118万-0.95%6.610.36
01/301,6301,6501,6301,6400%17,700103億5490万-2.26%6.530.35
01/271,6701,6701,6301,640-1.2%22,300103億5490万-2.5%6.530.35
01/261,6701,6701,6601,660+0.61%8,400104億8118万-1.54%6.610.36
01/251,6601,6901,6501,650+0.61%16,800104億1804万-2.31%6.570.35
01/241,6201,6401,6201,640+1.23%12,300103億5490万-3.19%6.530.35
01/231,6501,6501,6201,620-1.82%23,800102億2862万-4.65%6.450.35
01/201,6501,6601,6301,650-0.6%24,400104億1804万-3.17%6.570.35
01/191,6501,6701,6401,660+1.84%16,800104億8118万-2.92%6.610.36
01/181,6601,6601,6101,630-1.81%37,200102億9176万-4.96%6.490.35
01/171,7101,7101,6601,660-2.92%16,500104億8118万-3.6%6.610.36
01/161,7101,7201,6801,7100%24,200107億9687万-0.87%6.810.37
01/131,7001,7101,6801,710+0.59%18,800107億9687万-0.64%6.810.37
01/121,7501,7501,7001,700-2.86%27,600107億3374万-0.93%6.770.36
01/111,7401,7501,7401,750+0.57%11,400110億4943万+2.34%6.970.38
01/101,7601,7701,7301,740-1.14%26,800109億8629万+2.11%6.930.37
01/061,7001,7601,6901,760+2.92%36,900111億1257万+3.71%7.010.38
01/051,7301,7501,7101,710-1.16%25,400107億9687万+1.24%6.810.37
01/041,6801,7301,6801,730+4.22%32,600109億2315万+2.73%6.890.37
2016
12/301,6601,6901,6401,6600%16,800104億8118万-1.01%6.610.36
12/291,6801,6901,6501,660-1.78%24,700104億8118万-0.78%6.610.36
12/281,6801,7301,6801,690+2.42%26,700106億7060万+1.2%6.730.36
12/271,6401,6601,6301,6500%45,700104億1804万-0.96%6.570.35
12/261,6701,6701,6301,650-1.2%58,700104億1804万-0.72%6.570.35
12/221,7001,7101,6601,670-2.34%47,000105億4432万+0.85%6.650.36
12/211,7301,7401,7101,710-1.72%22,300107億9687万+3.64%6.810.37
12/201,7501,7501,7001,7400%20,000109億8629万+6.03%6.930.37
12/191,7401,7401,6901,7400%36,300109億8629万+6.68%6.930.37
12/161,7601,7601,7401,740-1.14%32,000109億8629万+7.41%6.930.37
12/151,7701,7901,7401,760-0.56%33,200111億1257万+9.38%7.010.38
12/141,7501,7801,7301,770+0.57%34,400111億7571万+10.97%7.050.38
12/131,7601,7601,7401,760-1.12%34,500111億1257万+11.11%7.010.38
12/121,8501,8701,7401,780-1.11%89,600112億3885万+13.16%7.090.38
12/091,7701,8101,7501,800+0.56%83,800113億6513万+15.31%7.170.39
12/081,8201,8801,7301,790+2.29%186,900113億199万+15.56%7.130.38
12/071,6301,7801,6201,750+9.38%188,500110億4943万+13.71%6.970.38
12/061,5801,6101,5801,600+1.27%56,400101億234万+4.58%6.370.34
12/051,5701,5801,5701,580+0.64%19,90099億7606万+3.54%6.290.34
12/021,5901,6001,5601,570-1.26%51,30099億1292万+3.09%6.250.34
12/011,5801,6001,5801,590+1.27%53,300100億3920万+4.61%6.330.34
11/301,5601,5901,5501,570+0.64%18,00099億1292万+3.56%6.250.34
11/291,5601,5701,5501,560-0.64%13,40098億4978万+3.17%6.210.33
11/281,5701,5701,5501,570+0.64%22,10099億1292万+3.97%6.250.34
11/251,5701,6001,5501,560-0.64%60,10098億4978万+3.59%6.210.33
11/241,6001,6101,5601,570-1.26%57,80099億1292万+4.46%6.250.34
11/221,5401,5901,5401,590+1.27%26,500100億3920万+6.07%6.330.34
11/211,5801,5801,5601,570+0.64%31,60099億1292万+5.09%6.250.34
11/181,5201,5701,5201,560+3.31%52,20098億4978万+4.63%6.210.33
11/171,5001,5101,4901,510+0.67%31,40095億3408万+1.48%6.010.32
11/161,5001,5101,4801,500+0.67%25,70094億7094万+0.87%5.970.32
11/151,4901,4901,4601,4900%18,10094億780万+0.27%5.930.32
11/141,4801,4901,4801,490+0.68%17,20094億780万+0.2%5.930.32
11/111,4801,5001,4701,480+1.37%20,60093億4466万-0.54%5.890.32
11/101,4601,4801,4501,460+3.55%16,60092億1838万-1.95%5.810.31
11/091,4901,4901,3901,410-5.37%40,40089億269万-5.43%5.610.3
11/081,4801,5001,4801,490+0.68%7,70094億780万-0.4%5.930.32
11/071,4801,4901,4601,4800%10,90093億4466万-1.2%5.890.32
11/041,4901,4901,4601,480-1.33%20,60093億4466万-1.33%5.890.32