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
201710/1, 株式併合 10→1
2017
03/311,7901,8001,7201,720-3.37%988,1001429億2979万-6.72%11.40.56
03/301,8001,8201,7801,780-1.66%398,0001479億1571万-3.78%11.80.57
03/291,8101,8201,8001,8100%713,6001504億867万-2.27%120.58
03/281,8201,8301,8101,8100%334,1001504億867万-2.22%120.58
03/271,8301,8301,8001,810-1.09%389,0001504億867万-2.16%120.58
03/241,8201,8401,7901,830+0.55%464,4001520億7065万-0.97%12.130.59
03/231,8401,8401,8201,8200%361,5001512億3966万-1.36%12.060.59
03/221,8301,8401,8201,820-1.62%490,3001512億3966万-1.25%12.060.59
03/211,8401,8601,8301,8500%297,4001537億3262万+0.49%12.260.6
03/171,8501,8601,8401,850-0.54%341,9001537億3262万+0.65%12.260.6
03/161,8501,8801,8501,8600%352,3001545億6361万+1.47%12.330.6
03/151,8601,8701,8501,860-0.53%411,4001545億6361万+1.86%12.330.6
03/141,8901,8901,8701,870-0.53%141,8001553億9460万+2.86%12.390.6
03/131,8801,8901,8701,8800%254,3001562億2558万+3.52%12.460.61
03/101,8901,8901,8601,880+0.53%611,6001562億2558万+3.7%12.460.61
03/091,8701,8701,8401,870+0.54%496,4001553億9460万+3.37%12.390.6
03/081,8801,8801,8601,860-1.06%387,7001545億6361万+2.93%12.330.6
03/071,8901,9201,8801,880-0.53%1,092,9001562億2558万+4.16%12.460.61
03/061,8601,9001,8601,890+1.07%629,9001570億5657万+4.83%12.530.61
03/031,8801,8901,8701,870-0.53%544,6001553億9460万+3.77%12.390.6
03/021,9001,9001,8701,880+1.08%661,7001562億2558万+4.27%12.460.61
03/011,8601,8701,8201,860+0.54%752,8001545億6361万+3.16%12.330.6
02/281,8401,8801,8301,850+1.09%1,189,4001537億3262万+2.66%12.260.6
02/271,8401,8401,8101,830-1.61%863,1001520億7065万+1.55%12.130.59
02/241,8601,8801,8501,860-1.06%488,8001545億6361万+3.22%12.330.6
02/231,8501,9101,8401,880+3.87%1,822,3001562億2558万+4.33%12.460.61
02/221,8101,8201,8001,810+0.56%493,7001504億867万+0.56%120.58
02/211,7801,8101,7701,800+1.12%930,9001495億7769万+0.06%11.930.58
02/201,7601,7801,7401,780+1.14%495,9001479億1571万-1%11.80.57
02/171,7401,7601,7401,760+0.57%635,0001462億5374万-2.11%11.670.57
02/161,7601,7701,7301,750-1.69%739,3001454億2275万-2.78%11.60.56
02/151,7901,7901,7701,780+1.14%326,6001479億1571万-1.28%11.80.57
02/141,7901,7901,7501,760-1.12%607,7001462億5374万-2.49%11.670.57
02/131,7401,7801,7401,780+2.89%910,8001479億1571万-1.55%11.80.57
02/101,7001,7401,6901,730+3.59%1,071,0001437億6078万-4.42%11.470.56
02/091,6701,6801,6501,670-0.6%1,246,8001387億7485万-7.99%11.070.54
02/081,6501,7001,6401,680-7.18%2,103,1001396億584万-7.84%11.140.54
02/071,7801,8201,7801,810+0.56%567,9001504億867万-0.98%120.58
02/061,8101,8201,7801,800+0.56%369,8001495億7769万-1.53%11.930.58
02/031,7901,8101,7801,790-1.1%385,5001487億4670万-2.19%11.860.58
02/021,8201,8301,8001,810-0.55%475,6001504億867万-1.09%120.58
02/011,8201,8401,8101,820-0.55%354,3001512億3966万-0.55%12.060.59
01/311,8401,8501,8201,830-2.14%433,6001520億7065万-0.05%12.130.59
01/301,8801,8801,8501,870-0.53%251,6001553億9460万+2.13%12.390.6
01/271,8801,8901,8701,8800%405,1001562億2558万+2.73%12.460.61
01/261,8701,8801,8501,880+1.62%573,1001562億2558万+2.84%12.460.61
01/251,8601,8701,8401,850+1.09%331,3001537億3262万+1.26%12.260.6
01/241,8201,8301,8001,830-0.54%384,6001520億7065万+0.22%12.130.59
01/231,8301,8501,8101,840-0.54%326,3001529億164万+0.77%12.20.59
01/201,8501,8701,8401,850+1.09%522,9001537億3262万+1.26%12.260.6
01/191,8201,8401,8101,830+1.67%469,0001520億7065万+0.11%12.130.59
01/181,7601,8001,7401,800+1.69%472,8001495億7769万-1.64%11.930.58
01/171,8001,8001,7701,770-1.12%352,2001470億8473万-3.44%11.730.57
01/161,8101,8201,7801,790-1.1%499,6001487億4670万-2.4%11.860.58
01/131,8101,8201,8101,810-0.55%213,9001504億867万-1.25%120.58
01/121,8301,8401,8001,820-0.55%445,2001512億3966万-0.49%12.060.59
01/111,8301,8401,8201,830+0.55%350,1001520億7065万+0.22%12.130.59
01/101,8101,8401,7901,820-0.55%628,3001512億3966万0%12.060.59
01/061,8501,8501,8201,830-2.14%601,2001520億7065万+0.99%12.130.59
01/051,8701,8801,8501,8700%332,9001553億9460万+3.6%12.390.6
01/041,8401,8801,8301,870+3.31%825,8001553億9460万+4.12%12.390.6
2016
12/301,8001,8201,7701,810+0.56%528,9001504億867万+1.23%120.58
12/291,8201,8301,7901,800-2.17%635,5001495億7769万+1.07%11.930.58
12/281,8101,8501,8001,840+1.66%348,2001529億164万+3.84%12.20.59
12/271,8101,8401,8101,8100%309,9001504億867万+2.72%120.58
12/261,8301,8501,8101,810-1.09%371,5001504億867万+3.25%120.58
12/221,8101,8301,8001,8300%398,5001520億7065万+5.05%12.130.59
12/211,8501,8601,8101,830-0.54%457,3001520億7065万+5.66%12.130.59
12/201,8301,8401,8101,8400%386,8001529億164万+6.98%12.20.59
12/191,8401,8501,8301,840-1.08%310,5001529億164万+7.85%12.20.59
12/161,8501,8701,8201,860+1.64%718,6001545億6361万+9.99%12.330.6
12/151,8401,8701,8101,8300%649,8001520億7065万+9.19%12.130.59
12/141,8401,8501,8101,830-1.08%461,8001520億7065万+10.37%12.130.59
12/131,8501,8501,8001,850-1.07%788,8001537億3262万+12.67%12.260.6
12/121,9201,9201,8501,870-1.06%993,3001553億9460万+15.01%12.390.6
12/091,8901,9201,8601,890+0.53%1,262,7001570億5657万+17.61%12.530.61
12/081,8201,8901,8201,880+5.03%1,029,9001562億2558万+18.31%12.460.61
12/071,8001,8001,7801,790+1.7%640,0001487億4670万+13.87%11.860.58
12/061,7501,7701,7301,760+2.33%659,7001462億5374万+12.89%11.670.57
12/051,7301,7501,7101,720-0.58%621,7001429億2979万+11.18%11.40.56
12/021,6901,7301,6901,730+2.98%783,4001437億6078万+12.56%11.470.56
12/011,6701,7101,6701,680+2.44%899,6001396億584万+10.02%11.140.54
11/301,6301,6501,6301,6400%277,4001362億8189万+8.04%10.870.53
11/291,6501,6601,6201,640-0.61%511,5001362億8189万+8.32%10.870.53
11/281,6601,6801,6401,650-0.6%707,1001371億1288万+9.34%10.940.53
11/251,6501,6601,6301,660+1.22%903,4001379億4387万+10.45%110.54
11/241,6301,6401,6201,640+3.14%626,2001362億8189万+9.63%10.870.53
11/221,6001,6101,5901,5900%436,6001321億2696万+6.78%10.540.51
11/211,5701,6001,5701,590+1.27%609,4001321億2696万+7.14%10.540.51
11/181,5801,5901,5601,570+1.29%401,6001304億6498万+6.15%10.410.51
11/171,5401,5601,5401,550-1.27%542,3001288億301万+5.01%10.270.5
11/161,5501,5701,5401,570+3.29%844,4001304億6498万+6.59%10.410.51
11/151,5201,5301,5001,520+0.66%680,6001263億1005万+3.4%10.070.49
11/141,4801,5101,4701,510+3.42%883,0001254億7906万+2.86%10.010.49
11/111,4801,5001,4401,460-0.68%1,394,6001213億2412万-0.41%9.680.47
11/101,4301,4801,4201,470+6.52%1,471,8001221億5511万+0.41%9.740.47
11/091,4401,4701,3601,380-4.17%1,913,2001146億7623万-5.61%9.150.45
11/081,4401,4501,4201,4400%462,0001196億6215万-1.64%9.540.46
11/071,4301,4501,4201,440+2.13%536,8001196億6215万-1.57%9.540.46
11/041,4201,4301,3901,410-1.4%673,4001171億6919万-3.56%9.350.46