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 2→1
2017
03/31690694670672-2.33%30,000166億2088万-3.59%13.850.53
03/30698698686688-1.71%9,000170億1662万-1.29%14.180.54
03/29694702692700+0.57%17,500173億1342万+0.57%14.430.55
03/28690696688696+2.05%29,000172億1449万+0.29%14.350.55
03/27686688682682-0.58%25,000168億6822万-1.45%14.060.54
03/24684694684686-0.58%14,000169億6715万-0.87%14.140.54
03/23698698686690-1.71%9,000170億6609万-0.14%14.230.54
03/22710714692702-1.68%30,000173億6289万+1.89%14.470.55
03/21708714706714+0.56%28,000176億5969万+3.78%14.720.56
03/17696712696710+1.72%25,500175億6076万+3.65%14.640.56
03/16700700694698-0.57%23,000172億6395万+2.2%14.390.55
03/15716716696702-2.5%29,500173億6289万+3.08%14.470.55
03/14714720714720+1.12%34,000178億809万+6.04%14.840.57
03/13704714704712+0.56%33,500176億1022万+5.33%14.680.56
03/10706710700708+1.14%69,000175億1129万+5.2%14.60.56
03/09700700694700+0.29%21,000173億1342万+4.32%14.430.55
03/08692704690698+2.05%47,000172億6395万+4.33%14.390.55
03/07690692682684+1.18%58,000169億1769万+2.55%14.10.54
03/06694694664676-2.59%91,500167億1982万+1.5%13.940.53
03/03696700690694-0.29%20,500171億6502万+4.36%14.310.55
03/02702702690696-0.85%38,000172億1449万+4.98%14.350.55
03/01692702690702+1.74%54,500173億6289万+6.36%14.470.55
02/28696700688690-1.43%54,500170億6609万+5.18%14.230.54
02/27716722696700-0.57%105,500173億1342万+7.03%14.430.55
02/24682704682704+3.83%185,500174億1236万+8.31%14.510.55
02/23662680662678+2.42%77,500167億6928万+4.79%13.980.53
02/22654664650662+1.22%36,500163億7355万+2.8%13.650.52
02/21650656650654+0.62%13,500161億7568万+1.87%13.480.52
02/20658658648650-1.52%16,500160億7675万+1.4%13.40.51
02/176606606586600%8,000163億2408万+3.29%13.610.52
02/16662662656660-0.3%7,000163億2408万+3.45%13.610.52
02/15662662658662+0.91%16,000163億7355万+4.09%13.650.52
02/14662662656656-0.3%24,500162億2515万+3.47%13.520.52
02/13662662654658+0.61%24,000162億7462万+4.11%13.570.52
02/10648658646654+1.55%29,000161億7568万+3.81%13.480.52
02/09642644640644-0.62%17,000159億2835万+2.38%13.280.51
02/08644648642648+0.62%12,000160億2728万+3.18%13.360.51
02/07642648642644-0.92%23,500159億2835万+2.88%13.280.51
02/066506526406500%22,000160億7675万+4.17%13.40.51
02/03642652634650+0.93%17,000160億7675万+4.33%13.40.51
02/02648654638644-0.92%16,500159億2835万+3.7%13.280.51
02/01650656636650-1.22%52,000160億7675万+5.01%13.40.51
01/31640658640658+0.61%49,500162億7462万+6.47%13.570.52
01/30646658638654+1.87%91,000161億7568万+6.17%13.480.52
01/27620642620642+3.22%90,500158億7888万+4.56%13.240.51
01/26618624616622+0.97%42,000153億8421万+1.63%12.820.49
01/25618620614616-0.32%16,000152億3581万+0.65%12.70.49
01/246186186166180%2,000152億8528万+1.15%12.740.49
01/23616620616618-0.32%12,500152億8528万+1.15%12.740.49
01/20616620614620+0.32%21,000153億3474万+1.64%12.780.49
01/19612618610618+1.64%11,500152億8528万+1.48%12.740.49
01/18612612608608-0.65%16,000150億3794万0%12.530.48
01/17618618610612-0.97%9,000151億3688万+0.82%12.620.48
01/16612620610618+0.65%29,000152億8528万+1.98%12.740.49
01/13608616608614+0.66%10,500151億8634万+1.66%12.660.48
01/12618618610610-1.29%16,500150億8741万+1.16%12.580.48
01/11614618612618+0.32%15,000152億8528万+2.83%12.740.49
01/106146166026160%33,000152億3581万+2.67%12.70.49
01/066086186086160%59,000152億3581万+3.01%12.70.49
01/056166166106160%29,000152億3581万+3.36%12.70.49
01/04608618608616+1.65%28,500152億3581万+3.53%12.70.49
2016
12/30602608600606+1%24,000149億8848万+2.19%12.490.48
12/29598608598600-0.66%26,500148億4007万+1.52%12.370.47
12/286046065986040%25,000149億3901万+2.37%12.450.48
12/27604604598604-0.33%19,500149億3901万+2.55%12.450.48
12/26608608600606-0.33%24,000149億8848万+3.24%12.490.48
12/22608608600608-0.33%20,000150億3794万+3.75%12.540.48
12/21608612608610+0.33%29,500150億8741万+4.45%12.580.48
12/20608610604608+0.33%48,000150億3794万+4.47%12.540.48
12/196066066006060%31,500149億8848万+4.48%12.490.48
12/166066086046060%20,000149億8848万+4.84%12.490.48
12/156066105966060%24,500149億8848万+5.21%12.490.48
12/14604610600606+0.33%31,000149億8848万+5.94%12.490.48
12/13596604594604+1.34%42,500149億3901万+5.96%12.450.48
12/12588596586596+1.71%41,500147億4114万+4.93%12.290.47
12/09578586578586+0.69%28,000144億9381万+3.72%12.080.46
12/08584584582582+0.34%20,500143億9487万+3.19%120.46
12/07580584578580+0.69%29,000143億4541万+3.02%11.960.46
12/06576580576576-0.35%17,500142億4647万+2.49%11.880.45
12/055725805725780%11,000142億9594万+3.03%11.920.46
12/02576580574578+0.35%15,000142億9594万+3.4%11.920.46
12/01572582572576+0.7%49,000142億4647万+3.23%11.880.45
11/30576576572572-0.69%10,500141億4754万+2.88%11.790.45
11/295705765685760%13,000142億4647万+3.78%11.880.45
11/28570576566576+1.05%6,500142億4647万+3.97%11.880.45
11/255725745665700%32,000140億9807万+3.07%11.750.45
11/24572574570570-0.35%9,500140億9807万+3.26%11.750.45
11/22566572562572+0.35%20,000141億4754万+3.81%11.790.45
11/21570570566570+1.06%17,000140億9807万+3.83%11.750.45
11/18570572564564-0.35%17,000139億4967万+2.92%11.630.44
11/17564568558566+0.35%10,500139億9914万+3.47%11.670.45
11/16558564550564+1.44%20,500139億4967万+3.3%11.630.44
11/15566566556556-1.42%20,000137億5180万+2.02%11.460.44
11/14562568562564+1.81%21,500139億4967万+3.49%11.630.44
11/11552562550554+1.47%33,000137億234万+1.84%11.420.44
11/10544546538546+3.02%15,500135億447万+0.55%11.260.43
11/09544544530530-2.57%12,500131億873万-2.39%10.930.42
11/08542544540544+0.37%6,500134億5500万+0.18%11.220.43
11/07542544542542+0.37%7,000134億553万-0.18%11.170.43
11/04548548540540-1.46%10,000133億5607万-0.55%11.130.43