株価チャート

2016/07/25～2017/03/30

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
2017
03/30920920920920+0.99%1007億2155万0%6.990.35
03/28929929911911-1.94%3007億1449万-1.09%6.920.34
03/279309309299290%4007億2861万+0.76%7.050.35
03/249299299299290%1007億2861万+0.98%7.050.35
03/23919929919929+1.31%2007億2861万+1.09%7.050.35
03/22917917917917-1.4%1007億1920万0%6.960.35
03/219309309309300%1007億2939万+1.42%7.060.35
03/179309309309300%4007億2939万+1.64%7.060.35
03/169279309279300%2007億2939万+1.86%7.060.35
03/159189309189300%3007億2939万+1.86%7.060.35
03/149309309309300%6007億2939万+2.09%7.060.35
03/13921930921930+0.22%5007億2939万+2.2%7.060.35
03/09925928925928+1.09%3007億2783万+2.2%7.050.35
03/08918918918918+1.1%2,0007億1998万+1.32%6.970.35
03/069089089089080%6007億1214万+0.44%6.890.34
02/279089089089080%2007億1214万+0.55%6.890.34
02/249089089089080%2007億1214万+0.67%6.890.34
02/239089089089080%1007億1214万+0.89%6.890.34
02/22916916908908+0.11%2007億1214万+1%6.890.34
02/139079079069070%6007億1136万+1%6.890.34
02/10907907907907+0.11%1007億1136万+1.11%6.890.34
02/08906906906906-0.11%1007億1057万+1%6.880.34
02/07907907907907-2.47%5007億1136万+1.11%6.890.34
02/02930930930930-0.85%1007億2939万+3.79%7.060.35
02/01908938908938-1.26%5007億3567万+4.8%7.120.35
01/31951951949950+2.7%6007億4508万+6.15%7.210.36
01/30924925924925+2.78%3007億2547万+3.47%7.020.35
01/26900900900900+1.12%2007億587万+0.78%6.830.34
01/239159158908900%6006億9802万-0.45%6.760.34
01/20890890890890-0.89%1006億9802万-0.67%6.760.34
01/18888898888898+1.58%3007億430万+0.11%6.820.34
01/16899899884884-0.56%2006億9332万-1.67%6.710.33
01/12884889884889-3.89%9006億9724万-1.44%6.750.34
01/11900925900925+3.93%6007億2547万+2.32%7.020.35
01/06890890890890-0.89%1006億9802万-1.44%6.760.34
01/04898898898898+1.13%2007億430万-0.55%6.820.34
2016
12/29876888876888+1.37%6006億9645万-1.66%6.740.34
12/27875887875876+0.69%1,1006億8704万-2.99%6.650.33
12/26876876870870-0.11%9006億8234万-3.65%6.610.33
12/22871876871871-0.57%1,6006億8312万-3.65%6.620.33
12/21861876861876+1.15%6006億8704万-3.2%6.650.33
12/20883883866866-1.03%3,9006億7920万-4.2%6.580.33
12/19880880875875-1.69%2,1006億8626万-3.1%6.650.33
12/168908908908900%1006億9802万-1.44%6.760.34
12/15891891890890-1.66%2006億9802万-1.33%6.760.34
12/14905905905905+1.23%3007億979万+0.33%6.870.34
12/13894894894894-0.67%1007億116万-0.89%6.790.34
12/12875900875900-0.55%1,1007億587万-0.11%6.840.34
12/09906906905905-2.69%1,2007億979万+0.33%6.870.34
12/08912930912930+1.09%2,0007億2939万+2.99%7.060.35
12/07915920915920+0.55%3007億2155万+1.88%6.990.35
12/069159159159150%2,0007億1763万+1.22%6.950.35
12/05915915915915-1.61%1007億1763万+1.1%6.950.35
12/029309309309300%1007億2939万+2.54%7.060.35
11/30930930930930-2.21%1007億2939万+2.31%7.060.35
11/289519519519510%1007億4586万+4.51%7.220.36
11/259519519519510%3007億4586万+4.28%7.220.36
11/24900951900951+5.67%2,1007億4586万+4.16%7.220.36
11/22900900900900+2.27%1007億587万-1.64%6.840.34
11/18885885880880-2.22%3006億9018万-4.45%6.680.33
11/17890900890900+2.27%5007億587万-2.81%6.840.34
11/16880880880880-1.12%1006億9018万-5.48%6.680.33
11/14889890889890+0.34%4006億9802万-5.02%6.760.34
11/118878878878870%5006億9567万-5.84%6.740.33
11/10854887854887+3.86%3006億9567万-6.53%6.740.33
11/09854854854854-0.35%1,0006億6979万-10.48%6.490.32
11/08857857857857-1.38%1006億7214万-10.73%6.510.32
11/01869869869869-0.11%2006億8155万-10.23%6.60.33
10/31870870870870-1.69%2006億8234万-10.77%6.610.33
10/27885885885885-0.56%2006億9410万-9.79%6.720.33
10/25872890855890+0.56%2,6006億9802万-9.92%6.760.34
10/24920920870885-4.12%6,7006億9410万-11.06%6.720.33
10/21930930923923-0.75%2007億2390万-7.7%7.010.35
10/209309309229300%5007億2939万-7.37%7.060.35
10/19935935930930-0.85%1,2007億2939万-7.83%7.060.35
10/18940940925938-0.32%2,1007億3567万-7.59%7.120.35
10/17941941941941-1.47%1007億3802万-7.75%7.150.36
10/13965965955955-2.55%2007億4900万-6.83%7.250.36
10/06980980980980+1.03%1007億6861万-4.76%7.440.37
10/04970970970970-3%1007億6077万-6.1%7.370.37
10/01株式併合 10→1
09/309501,0009501,000+3.63%1,5007億8430万-3.57%7.60.38
09/29960965951965-5.39%1,5007億5684万-7.03%7.330.36
09/261,0201,0201,0201,020-0.97%2007億9998万-2.02%7.750.39
09/201,0301,0301,0301,030+0.98%2008億782万-1.25%7.830.39
09/161,0301,0301,0201,020-0.97%5007億9998万-2.21%7.750.39
09/081,0301,0301,0301,030+0.98%7008億782万-1.34%7.830.39
09/051,0201,0201,0201,020+0.99%1007億9998万-2.39%7.750.39
09/021,0101,0101,0101,010-4.72%1007億9214万-3.44%7.680.38
08/311,0601,0601,0601,060+4.95%3008億3135万+1.15%8.060.4
08/251,0101,0101,0101,0100%2007億9214万-3.63%7.680.38
08/191,0101,0101,0101,010-4.72%1007億9214万-3.81%7.680.38
08/091,0601,0601,0601,060+0.95%1008億3135万+0.66%8.060.4
08/081,0401,0501,0401,050+3.96%4008億2351万-0.38%7.980.4
08/041,0101,0101,0101,010-4.72%1007億9214万-4.36%7.680.38
08/021,0601,0601,0201,0600%5008億3135万0%8.060.4
08/011,0301,0601,0301,060+4.95%5008億3135万-0.19%8.060.4
07/291,0201,0201,0001,010-0.98%1,3007億9214万-5.08%7.680.38
07/281,0201,0201,0201,020-4.67%4007億9998万-4.49%7.750.39
07/261,0701,0701,0701,0700%3008億3920万-0.09%8.130.4
07/251,0701,0701,0701,0700%4008億3920万-0.37%8.130.4