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
03/312,2202,2902,2202,290+2.69%6,30067億3658万-3.86%26.087.53
03/302,2802,2802,2302,230-1.33%3,50065億6008万-7.01%25.47.33
03/292,1802,2602,1602,260+4.63%8,20066億4833万-6.34%25.747.43
03/282,2302,2402,1402,160-2.26%11,70063億5415万-11.04%24.67.1
03/272,3102,3102,2102,210-4.33%14,60065億124万-9.65%25.177.27
03/242,2702,3302,2502,310+3.59%23,30067億9541万-6.1%26.317.6
03/232,2702,4502,2102,230+3.24%106,00065億6008万-9.68%25.47.33
03/222,1302,1602,1302,160-0.92%8,40063億5415万-12.9%24.67.1
03/212,1502,2102,0702,180+1.87%12,80064億1299万-12.56%24.837.17
03/172,2002,2302,1402,140-3.17%13,30062億9532万-14.88%24.377.04
03/162,1402,2302,0802,210+1.38%13,40065億124万-12.44%25.177.27
03/152,2902,2902,1602,180-4.8%24,30064億1299万-13.97%24.837.17
03/142,2602,3202,2502,290+1.78%19,90067億3658万-10.13%26.087.53
03/132,3702,3702,2302,250-3.85%28,70066億1891万-12.11%25.637.4
03/102,3702,3802,3302,340-1.27%15,90068億8367万-9.16%26.657.69
03/092,5202,5202,3202,370-4.05%44,10069億7192万-8.46%26.997.79
03/082,5402,5702,4502,470-3.52%29,50072億6609万-4.71%28.138.12
03/072,5902,6202,5502,560-0.78%22,40075億3085万-1.08%29.168.42
03/062,5502,6202,5102,5800%19,20075億8968万-0.12%29.398.48
03/032,6402,6402,5502,580-2.64%21,50075億8968万+0.31%29.398.48
03/022,7102,7202,6402,650-0.38%21,70077億9561万+3.6%30.188.71
03/012,6202,6802,5802,660+1.14%26,40078億2502万+4.6%30.38.75
02/282,7802,9102,6002,630-6.74%65,10077億3677万+3.87%29.968.65
02/272,8502,9202,7202,820+0.71%88,90082億9570万+11.86%32.129.27
02/242,6402,8102,6402,800+4.87%91,10082億3687万+12.09%31.899.21
02/232,5802,6902,5202,670+2.3%48,10078億5444万+7.84%30.418.78
02/222,6502,6602,6002,610-1.51%16,80076億7794万+6.14%29.738.58
02/212,6102,7002,6102,650+1.53%52,10077億9561万+8.25%30.188.71
02/202,5002,6202,4902,610+2.76%27,40076億7794万+7.19%29.738.58
02/172,5302,5402,4802,5400%9,50074億7201万+4.48%28.938.35
02/162,5102,5402,4302,540+1.2%16,90074億7201万+4.35%28.938.35
02/152,5202,5802,4602,510+0.8%18,70073億8376万+3%28.598.25
02/142,6602,6602,4802,490-8.12%46,40073億2493万+2.13%28.368.19
02/132,5002,7102,4802,710+13.39%110,20079億7211万+10.16%30.878.91
02/102,4802,4902,3802,390-2.85%23,90070億3075万-2.37%27.227.86
02/092,4802,5202,4502,460-2.38%12,00072億3668万+1.23%28.028.09
02/082,5802,5802,4202,520-3.08%40,90074億1318万+4.69%28.78.29
02/072,6202,7502,6002,600-1.89%57,60076億4852万+9.06%29.618.55
02/062,6302,6802,5902,650-0.38%45,50077億9561万+12.62%30.188.71
02/032,4402,7302,4402,660+9.02%213,20078億2502万+14.46%30.38.75
02/022,3802,4702,3402,440+2.52%49,00071億7784万+6.64%27.798.02
02/012,4602,5202,3602,380-1.65%48,00070億134万+5.31%27.117.83
01/312,2802,4302,2702,420+4.76%43,20071億1901万+8.47%27.567.96
01/302,2302,3202,2302,310+3.59%18,00067億9541万+5%26.317.6
01/272,2702,2802,2102,230-1.76%17,40065億6008万+2.48%25.47.33
01/262,3502,3602,2402,270-5.02%42,10066億7774万+5.04%25.867.46
01/252,4402,5402,3602,390+1.27%141,60070億3075万+11.94%27.227.86
01/242,2202,3802,2102,360+4.89%74,20069億4250万+12.27%26.887.76
01/232,2302,3202,1902,250+0.9%30,70066億1891万+8.64%25.637.4
01/202,2602,2602,1502,230-1.33%41,70065億6008万+9.1%25.47.33
01/192,3602,4002,2302,260-2.59%54,90066億4833万+12.05%25.747.43
01/182,3202,3302,2802,320-0.85%41,50068億2483万+16.58%26.427.63
01/172,5102,5102,3402,340-6.77%56,40068億8367万+19.27%26.657.69
01/162,6102,6202,4402,510-3.83%86,10073億8376万+29.92%28.598.25
01/132,6102,7602,5202,6100%265,90076億7794万+37.73%29.738.58
01/122,5502,6302,4302,610+2.76%280,20076億7794万+40.85%29.738.58
01/112,9002,9002,4602,540-16.17%405,70074億7201万+40.25%28.938.35
01/102,7903,2302,7503,030+24.69%2,207,00089億1347万+70.61%34.519.96
01/062,0102,4302,0102,430+25.91%776,20071億4842万+41.36%27.687.99
01/051,8902,0101,8901,930+2.12%84,00056億7755万+14.54%21.986.35
01/041,9501,9801,8601,890-2.58%55,70055億5988万+13.04%21.536.21
2016
12/301,8301,9401,8101,940+6.01%56,70057億697万+16.94%22.16.38
12/291,8801,9301,8001,830-4.69%85,60053億8338万+11.31%20.846.02
12/281,7601,9701,7201,920+8.47%115,90056億4814万+17.5%21.876.31
12/271,7201,8001,6801,770+2.91%32,50052億687万+9.19%20.165.82
12/261,6901,7301,6901,720+3.61%34,40050億5979万+6.5%19.595.66
12/221,6401,8601,6301,660+1.22%266,10048億8328万+3.04%18.915.46
12/211,7401,7401,6401,640-5.2%42,70048億2445万+1.99%18.685.39
12/201,7601,7801,6901,730-6.49%107,20050億8921万+7.79%19.75.69
12/191,6402,0401,6401,850+14.91%1,242,20054億4221万+15.77%21.076.08
12/161,6501,6801,6101,610+1.9%36,90047億3620万+1.96%18.345.29
12/151,5801,5901,5601,580+0.64%11,30046億4794万+0.64%185.2
12/141,5801,6001,5701,570-1.26%2,50046億1853万+0.83%17.885.16
12/131,5601,6001,5601,590+2.58%8,00046億7736万+2.58%18.115.23
12/121,5801,5801,5501,550-1.9%5,70045億5969万+0.52%17.655.1
12/091,5801,6001,5701,580-2.47%8,00046億4794万+2.93%185.2
12/081,6201,6701,6201,620+1.89%16,20047億6561万+5.95%18.455.33
12/071,5801,6101,5801,590+0.63%3,60046億7736万+4.33%18.115.23
12/061,5801,6101,5701,580+0.64%7,40046億4794万+3.88%185.2
12/051,5601,5701,5501,570+0.64%3,60046億1853万+3.43%17.885.16
12/021,6501,6501,5301,560-6.02%19,40045億8911万+2.9%17.775.13
12/011,6301,6901,6301,660+3.11%27,40048億8328万+9.57%18.915.46
11/301,5801,7101,5801,610+1.9%46,30047億3620万+6.76%18.345.29
11/291,5801,5901,5701,580-0.63%1,60046億4794万+4.91%185.2
11/281,5701,6001,5701,590+1.27%4,00046億7736万+5.58%18.115.23
11/251,5801,6101,5501,570-0.63%9,40046億1853万+4.11%17.885.16
11/241,6001,6001,5601,580+0.64%4,30046億4794万+4.77%185.2
11/221,6001,6001,5401,570-1.88%9,60046億1853万+4.32%17.885.16
11/211,6101,6201,5901,600-0.62%13,40047億678万+6.38%18.225.26
11/181,6301,6601,6101,610-1.23%16,80047億3620万+7.26%18.345.29
11/171,6101,7001,5601,630+2.52%118,60047億9503万+8.96%18.575.36
11/161,5501,6101,5101,590+1.92%35,30046億7736万+6.78%18.115.23
11/151,5501,5601,4901,5600%45,60045億8911万+5.19%17.775.13
11/141,4101,8001,4101,560+14.71%445,30045億8911万+5.41%17.775.13
11/111,4001,4301,3601,360-2.16%6,20040億76万-7.98%15.494.47
11/101,3201,3901,3201,390+10.32%5,30040億8901万-6.27%15.834.57
11/091,3801,3901,2301,260-8.7%19,00037億659万-15.27%14.354.14
11/081,4001,4001,3801,380-1.43%1,90040億5960万-7.82%15.724.54
11/071,3601,4201,3601,400+1.45%5,90041億1843万-6.79%15.954.6
11/041,4101,4201,3801,380-3.5%9,50040億5960万-8.49%15.724.54