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
03/312,0602,0602,0402,050+0.49%2,60043億6650万-7.41%24.340.38
03/302,1002,1002,0202,040-4.23%6,50043億4520万-7.86%24.220.38
03/292,1002,1302,1002,1300%4,50045億3690万-3.84%25.290.39
03/282,1602,1602,1302,130-1.39%2,20045億3690万-3.79%25.290.39
03/272,1702,1902,1402,160-3.14%3,40046億80万-2.31%25.650.4
03/242,2302,2502,2302,2300%1,10047億4990万+1.04%26.480.41
03/232,2302,2302,2202,230-0.45%2,40047億4990万+1.36%26.480.41
03/222,2602,2602,2302,240-0.88%50047億7120万+2.1%26.60.41
03/212,2602,2602,2402,260+0.89%2,30048億1380万+3.39%26.840.42
03/172,2402,2402,2402,2400%1,30047億7120万+2.85%26.60.41
03/162,2602,2602,2402,240-0.88%1,20047億7120万+3.23%26.60.41
03/152,2602,3002,2502,260-1.31%2,40048億1380万+4.48%26.840.42
03/142,2602,3002,2502,290+1.33%2,70048億7770万+6.26%27.190.42
03/132,3202,3202,2602,260-2.59%5,50048億1380万+5.36%26.840.42
03/102,3502,3502,3002,320-0.43%3,40049億4160万+8.61%27.550.43
03/092,3202,3302,3102,330+0.87%2,40049億6290万+9.7%27.670.43
03/082,2702,3202,2702,310+1.76%3,20049億2030万+9.38%27.430.43
03/072,2702,2802,2502,2700%2,10048億3510万+7.99%26.950.42
03/062,2602,2802,2602,270+0.44%1,60048億3510万+8.51%26.950.42
03/032,2202,2902,2102,260+0.44%6,70048億1380万+8.45%26.840.42
03/022,3302,3502,2502,250-4.26%14,00047億9250万+8.43%26.720.42
03/012,1102,7402,0902,350+11.9%66,00050億550万+13.75%27.90.43
02/282,0502,1002,0402,100+2.44%7,70044億7300万+2.24%24.940.39
02/272,0602,0802,0502,050-1.44%80043億6650万-0.05%24.340.38
02/242,0802,0802,0802,080+0.97%70044億3040万+1.46%24.70.38
02/232,0602,0602,0602,0600%20043億8780万+0.59%24.460.38
02/222,0902,0902,0502,060-1.44%2,00043億8780万+0.59%24.460.38
02/212,0802,0902,0702,090+0.97%5,60044億5170万+2%24.820.39
02/202,0502,0702,0502,070+0.49%90044億910万+1.07%24.580.38
02/172,0602,0602,0302,0600%90043億8780万+0.59%24.460.38
02/162,0602,0602,0602,0600%80043億8780万+0.64%24.460.38
02/152,0702,0702,0602,0600%1,70043億8780万+0.64%24.460.38
02/142,0702,0702,0602,060+0.49%50043億8780万+0.68%24.460.38
02/132,0602,0602,0502,0500%70043億6650万+0.24%24.340.38
02/102,0602,0602,0402,050-0.49%2,10043億6650万+0.29%24.340.38
02/092,0602,0602,0402,0600%2,60043億8780万+0.83%24.460.38
02/082,0502,0702,0502,060+1.48%2,10043億8780万+0.98%24.460.38
02/072,0302,0302,0302,0300%10043億2390万-0.39%24.10.38
02/062,0402,0502,0302,0300%50043億2390万-0.39%24.10.38
02/032,0302,0302,0302,030-0.49%40043億2390万-0.39%24.10.38
02/022,0402,0502,0302,0400%1,00043億4520万+0.1%24.220.38
02/012,0402,0402,0402,0400%90043億4520万+0.1%24.220.38
01/312,0502,0502,0402,040-0.49%3,80043億4520万+0.1%24.220.38
01/302,0502,0502,0502,050+0.49%50043億6650万+0.54%24.340.38
01/272,0402,0402,0402,0400%90043億4520万+0.05%24.220.38
01/262,0502,0602,0302,040-0.49%1,20043億4520万+0.1%24.220.38
01/252,0502,0502,0502,050+1.49%20043億6650万+0.59%24.340.38
01/242,0202,0202,0202,0200%20043億260万-0.79%23.990.37
01/232,0302,0402,0202,0200%3,10043億260万-0.74%23.990.37
01/202,0802,0802,0102,020-2.42%5,00043億260万-0.59%23.990.37
01/192,0902,0902,0602,070-0.96%1,80044億910万+1.92%24.580.38
01/182,0402,0902,0402,090+0.97%6,40044億5170万+3.11%24.820.39
01/172,0602,0802,0302,070+0.49%10,80044億910万+2.37%24.580.38
01/162,0402,0602,0102,060+0.98%5,00043億8780万+2.13%24.460.38
01/132,0502,0602,0402,040-0.49%1,10043億4520万+1.34%24.220.38
01/122,0502,0602,0502,050+0.49%12,10043億6650万+2.04%24.340.38
01/112,0202,0402,0202,0400%1,70043億4520万+1.75%24.220.38
01/102,0102,0502,0102,040+0.99%2,80043億4520万+1.9%24.220.38
01/062,0202,0302,0002,0200%1,00043億260万+1.1%23.990.37
01/052,0002,0202,0002,020+1%1,80043億260万+1.25%23.990.37
01/041,9702,0001,9602,0000%3,30042億6000万+0.45%23.750.37
2016
12/301,9902,0201,9902,000-1.96%1,40042億6000万+0.6%23.750.37
12/292,0002,0401,9802,040+0.49%4,80043億4520万+2.82%24.220.38
12/282,0302,0502,0302,0300%80043億2390万+2.58%24.110.38
12/272,0402,0402,0202,030+0.5%1,40043億2390万+2.84%24.110.38
12/262,0402,0402,0202,020-1.94%20043億260万+2.54%23.990.37
12/222,0602,0602,0402,0600%80043億8780万+4.78%24.460.38
12/212,0702,0702,0402,060+0.98%2,90043億8780万+5.1%24.460.38
12/202,0302,0502,0102,040+0.99%3,40043億4520万+4.45%24.220.38
12/192,0202,0402,0102,020-0.49%2,30043億260万+3.91%23.990.37
12/162,0402,1202,0302,030+0.5%6,30043億2390万+4.91%24.110.38
12/152,0002,0401,9802,020+1.51%4,80043億260万+4.94%23.990.37
12/141,9702,0001,9701,990+2.05%11,40042億3870万+3.97%23.630.37
12/131,9801,9801,9501,950-1.52%4,90041億5350万+2.31%23.160.36
12/122,0002,0001,9801,980+0.51%1,70042億1740万+4.32%23.510.37
12/091,9701,9901,9501,9700%2,70041億9610万+4.23%23.390.36
12/081,9701,9801,9601,970+1.03%2,30041億9610万+4.68%23.390.36
12/071,9701,9701,9501,950-0.51%1,50041億5350万+3.94%23.160.36
12/061,9401,9601,9301,960+1.03%1,70041億7480万+4.87%23.270.36
12/051,9301,9401,9301,940-0.51%1,60041億3220万+4.19%23.040.36
12/021,9701,9701,9301,950-1.02%2,60041億5350万+5.06%23.160.36
12/011,9501,9701,9501,970+1.55%3,70041億9610万+6.6%23.390.36
11/301,9301,9501,9201,940+0.52%3,50041億3220万+5.43%23.040.36
11/291,9201,9401,9201,930+0.52%1,70041億1090万+5.29%22.920.36
11/281,9101,9301,9001,9200%1,20040億8960万+5.15%22.80.36
11/251,9301,9301,9101,9200%2,50040億8960万+5.61%22.80.36
11/241,9201,9301,9201,920+0.52%1,40040億8960万+6.08%22.80.36
11/221,9101,9101,9001,9100%2,00040億6830万+6.05%22.680.35
11/211,9401,9501,8501,910-1.04%11,80040億6830万+6.58%22.680.35
11/181,9201,9501,9201,930+1.05%5,20041億1090万+8.18%22.920.36
11/171,9101,9301,8901,9100%2,10040億6830万+7.55%22.680.35
11/161,8801,9301,8701,910+1.6%9,70040億6830万+8.03%22.680.35
11/151,8501,9101,8101,880+2.73%13,40040億440万+6.82%22.320.35
11/141,7601,8301,7601,830+2.81%5,70038億9790万+4.33%21.730.34
11/111,7901,7901,7401,780-0.56%2,70037億9140万+1.71%21.140.33
11/101,7501,7901,7501,790+2.29%1,20038億1270万+2.4%21.260.33
11/091,7901,7901,7501,750-1.13%70037億2750万+0.23%20.780.32
11/081,7701,7801,7501,7700%4,70037億7010万+1.49%21.020.33
11/071,7801,8001,7701,7700%2,90037億7010万+1.61%21.020.33
11/041,7801,7801,7601,770-0.56%60037億7010万+1.72%21.020.33