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
201910/1, 株式併合 20→1
2017
03/31600600560580-3.33%166,30596億4329万-7.05%8.81.38
03/306006005806000%24,22599億7582万-4.15%9.111.43
03/29580600580600+3.45%15,42099億7582万-4.61%9.111.43
03/285806005605800%194,99596億4329万-7.94%8.81.38
03/27620620580580-6.45%167,22096億4329万-8.52%8.81.38
03/246206406006200%110,080103億835万-2.52%9.411.48
03/23620620600620+3.33%64,260103億835万-2.52%9.411.48
03/22620620600600-3.23%17,09599億7582万-5.66%9.111.43
03/216406406206200%247,630103億835万-2.67%9.411.48
03/176206406206200%20,095103億835万-2.67%9.411.48
03/166206406206200%12,400103億835万-2.97%9.411.48
03/15640660620620-3.13%118,270103億835万-3.28%9.411.48
03/146606606406400%9,050106億4088万-0.31%9.721.52
03/136406806406400%301,510106億4088万-0.47%9.721.52
03/106406606406400%53,480106億4088万-0.78%9.721.52
03/096406606406400%55,470106億4088万-0.78%9.721.52
03/08640660620640-3.03%119,445106億4088万-0.93%9.721.52
03/07640660620660+3.13%53,115109億7340万+2.17%10.021.57
03/066406606206400%31,665106億4088万-0.93%9.721.52
03/036406406206400%34,630106億4088万-1.08%9.721.52
03/02660660620640-3.03%105,155106億4088万-1.23%9.721.52
03/01640660640660+3.13%35,095109億7340万+1.69%10.021.57
02/28640660620640+3.23%54,980106億4088万-1.54%9.721.52
02/27640660620620-3.13%52,550103億835万-4.62%9.411.48
02/246406606206400%171,330106億4088万-1.99%9.721.52
02/23640660640640-3.03%17,630106億4088万-2.14%9.721.52
02/22660660640660+3.13%22,295109億7340万+0.92%10.021.57
02/21660660640640-3.03%35,805106億4088万-1.84%9.721.52
02/20640660620660+3.13%165,045109億7340万+1.54%10.021.57
02/17620640620640+3.23%28,635106億4088万-1.39%9.721.52
02/166206406006200%86,880103億835万-4.32%9.411.48
02/156206406206200%54,985103億835万-4.32%9.411.48
02/146206406206200%54,725103億835万-4.32%9.411.48
02/13640660620620-8.82%369,640103億835万-4.32%9.411.48
02/10660680660680+3.03%35,635113億593万+4.94%10.321.62
02/096806806406600%27,690109億7340万+2.17%10.021.57
02/086606806406600%61,355109億7340万+2.33%10.021.57
02/07660680640660-2.94%68,260109億7340万+2.64%10.021.57
02/06660680640680+6.25%59,290113億593万+5.92%10.321.62
02/03660660640640-3.03%54,355106億4088万0%9.721.52
02/026606606406600%57,980109億7340万+3.45%10.021.57
02/016606606406600%32,055109億7340万+3.61%10.021.57
01/316406606406600%22,730109億7340万+3.94%10.021.57
01/306606806606600%62,795109億7340万+4.1%10.021.57
01/276806806606600%17,600109億7340万+4.43%10.021.57
01/26680680660660-2.94%34,805109億7340万+4.27%10.021.57
01/25680680660680+3.03%61,275113億593万+7.59%10.321.62
01/24680680660660-2.94%41,235109億7340万+4.76%10.021.57
01/23660700660680+3.03%234,955113億593万+8.28%10.321.62
01/20640660620660+3.13%149,550109億7340万+5.43%10.021.57
01/19640660620640+3.23%140,095106億4088万+2.73%9.721.52
01/18620640600620+3.33%39,010103億835万-0.48%9.411.48
01/17620640600600-3.23%64,62099億7582万-3.69%9.111.43
01/166406406006200%78,965103億835万-0.48%9.411.48
01/136206406206200%19,085103億835万-0.32%9.411.48
01/126206206006200%112,205103億835万-0.32%9.411.48
01/116206406206200%21,345103億835万-0.16%9.411.48
01/106406406006200%84,510103億835万+0.16%9.411.48
01/06640640600620-3.13%116,990103億835万+0.16%9.411.48
01/05640640600640+3.23%131,090106億4088万+3.23%9.721.52
01/046206406206200%32,070103億835万+0.32%9.411.48
2016
12/306206206006200%20,190103億835万+0.65%9.411.48
12/29640640600620-3.13%76,685103億835万+0.98%9.411.48
12/28620640600640+6.67%161,260106億4088万+4.4%9.721.52
12/27620620600600-3.23%35,39599億7582万-1.64%9.111.43
12/266206406006200%84,720103億835万+1.64%9.411.48
12/226206206006200%74,920103億835万+1.97%9.411.48
12/216406406006200%260,070103億835万+2.31%9.411.48
12/20660660620620-8.82%140,535103億835万+2.82%9.411.48
12/19640680620680+6.25%373,705113億593万+13.14%10.321.62
12/16620640600640+3.23%147,510106億4088万+7.38%9.721.52
12/156206206006200%31,380103億835万+4.38%9.411.48
12/146206206006200%48,905103億835万+4.55%9.411.48
12/13620640600620+3.33%55,600103億835万+4.91%9.411.48
12/12640640600600-6.25%269,17099億7582万+1.69%9.111.43
12/09620640620640+3.23%133,290106億4088万+8.47%9.721.52
12/08620620600620+3.33%22,120103億835万+5.62%9.411.48
12/076006206006000%21,00099億7582万+2.39%9.111.43
12/066006206006000%36,69099億7582万+2.56%9.111.43
12/056006205806000%44,73599億7582万+2.74%9.111.43
12/02600600580600+3.45%34,99599億7582万+2.92%9.111.43
12/01600600580580-6.45%139,36096億4329万-0.34%8.81.38
11/30640640580620-3.13%253,855103億835万+6.53%9.411.48
11/29580640580640+10.34%286,105106億4088万+10.34%9.721.52
11/285806005605800%45,79096億4329万+0.35%8.81.38
11/255806005605800%65,44596億4329万+0.35%8.81.38
11/245806005805800%22,10596億4329万+0.35%8.81.38
11/225806005605800%101,35096億4329万+0.52%8.81.38
11/215806005605800%212,35096億4329万+0.52%8.81.38
11/185805805605800%12,51596億4329万+0.52%8.81.38
11/17560580560580+3.57%19,67596億4329万+0.52%8.81.38
11/165605805605600%38,34593億1077万-2.95%8.51.33
11/155805805605600%38,60093億1077万-3.11%8.51.33
11/145805805605600%8,94593億1077万-3.28%8.51.33
11/11580580560560-6.67%126,92093億1077万-3.45%8.51.33
11/10580600580600+3.45%59,57599億7582万+3.27%9.111.43
11/095805805405800%153,35096億4329万0%8.81.38
11/085806005805800%21,44596億4329万0%8.81.38
11/07580600580580-3.33%12,36596億4329万0%8.81.38
11/04580600560600+3.45%47,87599億7582万+3.45%9.111.43