株価チャート

2016/08/25～2017/02/28

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
20179/1, 株式併合 10→1
2017
02/283,0003,0003,0003,000+1.69%10047億7075万+4.9%6.80.91
02/272,9002,9902,9002,950+6.88%90046億9123万+3.29%6.690.9
02/242,8002,8002,7602,760+0.36%1,00043億8909万-3.16%6.260.84
02/222,7502,7502,7502,750-0.72%30043億7318万-4.21%6.240.84
02/212,7702,7702,7702,7700%10044億499万-4.28%6.280.84
02/202,7602,7702,7302,770-0.72%60044億499万-4.22%6.280.84
02/162,8802,8802,7902,790-3.13%40044億3679万-3.06%6.330.85
02/132,8802,8802,8802,8800%20045億7992万+0.77%6.530.88
02/102,8602,9102,7502,880+0.7%1,40045億7992万+1.62%6.530.88
02/092,8602,8602,8602,8600%3,10045億4811万+1.74%6.490.87
02/082,8602,8602,8602,860-1.72%10045億4811万+2.58%6.490.87
02/072,9102,9102,9102,910+2.11%1,10046億2762万+5.66%6.60.89
02/062,8502,8502,8502,850-2.73%20045億3221万+5.05%6.460.87
02/032,8702,9302,8502,930+2.45%40046億5943万+9.41%6.640.89
02/022,9002,9002,8602,860-4.67%50045億4811万+8.42%6.490.87
02/013,0003,0003,0003,000-0.99%10047億7075万+15.56%6.80.91
01/312,9503,0302,9503,030+5.57%40048億1845万+18.92%6.870.92
01/302,8802,8902,8702,8700%40045億6401万+14.85%6.510.87
01/273,0803,0802,8702,870-5.28%2,80045億6401万+16.86%6.510.87
01/263,0003,0302,9903,030+2.71%60048億1845万+25.78%6.870.92
01/252,8002,9502,8002,950+10.9%20046億9123万+25.21%6.690.9
01/242,6702,6702,6502,660-3.27%50042億3006万+15.4%6.030.81
01/232,7702,7702,7502,750+2.23%70043億7318万+21.31%6.240.84
01/202,7402,7402,6802,690-4.61%1,10042億7777万+20.95%6.10.82
01/192,9002,9002,8202,820-2.76%40044億8450万+29.12%6.390.86
01/182,9402,9702,9002,900+3.57%1,60046億1172万+35.58%6.580.88
01/173,2703,2702,7802,800-15.15%2,00044億5270万+33.84%6.350.85
01/163,3303,4503,3003,300-0.9%2,40052億4782万+61.05%7.481.01
01/132,7003,5002,7003,330+23.33%4,50052億9553万+67.76%7.551.02
01/122,6003,0002,6002,700+10.66%4,40042億9367万+40.55%6.120.82
01/112,3002,6002,3002,440+7.49%1,90038億8021万+29.65%5.530.74
01/102,3002,3002,2702,270-1.3%6,50036億986万+22.5%5.150.69
01/062,2402,3002,2402,300+0.44%90036億5757万+25.61%5.220.7
01/052,2902,2902,2002,290+0.44%1,80036億4167万+26.66%5.190.7
01/042,0902,3402,0902,280+13.43%3,00036億2577万+27.73%5.170.69
2016
12/301,9702,0101,9702,010+6.35%50031億9640万+14.01%4.560.61
12/291,9801,9801,8901,890-4.55%40030億557万+7.94%4.290.58
12/281,9301,9801,9301,980+3.13%30031億4869万+13.53%4.490.6
12/271,9001,9501,9001,920+4.92%90030億5328万+10.73%4.350.59
12/261,8201,9301,8201,830+1.67%1,00029億1015万+6.15%4.150.56
12/221,8001,8001,8001,8000%70028億6245万+4.65%4.080.55
12/211,8001,8001,8001,8000%40028億6245万+4.96%4.080.55
12/191,7101,8001,7101,800+6.51%2,20028億6245万+5.2%4.080.55
12/161,7001,7001,6901,690-0.59%40026億8752万-0.94%3.830.52
12/151,7001,7001,7001,700+1.19%10027億342万-0.47%3.860.52
12/141,7001,7001,6801,680-1.18%60026億7162万-1.64%3.810.51
12/131,7001,7001,6701,700+1.8%60027億342万-0.58%3.860.52
12/121,7001,7001,6701,670-1.76%80026億5571万-2.4%3.790.51
12/091,7001,7001,7001,7000%60027億342万-0.76%3.860.52
12/081,7101,7101,7001,700-1.16%40027億342万-0.82%3.860.52
12/071,7101,7201,7101,7200%1,20027億3523万+0.35%3.90.52
12/051,7101,7201,7101,720+0.58%50027億3523万+0.41%3.90.52
12/021,7201,7201,7101,710-0.58%30027億1932万-0.23%3.880.52
11/301,7201,7201,7201,7200%10027億3523万+0.29%3.90.52
11/281,7201,7201,7201,7200%10027億3523万+0.23%3.90.52
11/251,7201,7401,7201,7200%1,50027億3523万+0.29%3.90.52
11/241,7101,7201,7101,7200%30027億3523万+0.35%3.90.52
11/221,7201,7201,7201,720-0.58%1,40027億3523万+0.58%3.90.52
11/211,7201,7301,7201,730+0.58%1,10027億5113万+1.29%3.920.53
11/181,7201,7201,7201,7200%1,10027億3523万+1%3.90.52
11/171,7201,7201,7201,7200%1,20027億3523万+1.84%3.90.52
11/161,7201,7201,7201,7200%1,00027億3523万+2.63%3.90.52
11/151,7201,7201,7201,720+2.99%1,20027億3523万+3.49%3.90.52
11/141,7201,7201,6701,670-2.91%40026億5571万+1.4%3.790.51
11/101,7101,7201,7101,720+2.38%2,10027億3523万+5.2%3.90.52
11/091,7001,7201,6801,680-1.18%2,10026億7162万+3.64%3.810.51
11/081,7001,7201,7001,700+0.59%1,60027億342万+5.66%3.860.52
11/071,7201,7201,6901,690-1.74%2,20026億8752万+5.89%3.830.52
11/041,7001,7201,7001,7200%1,50027億3523万+8.65%3.90.52
11/021,7201,7201,7201,7200%1,20027億3523万+9.55%3.90.52
11/011,7201,7201,7201,7200%1,10027億3523万+10.54%3.90.52
10/311,7201,7201,7201,7200%70027億3523万+11.54%3.90.52
10/281,7201,7201,7201,7200%1,10027億3523万+12.64%3.90.52
10/271,6801,7201,6501,7200%1,60027億3523万+13.68%3.90.52
10/261,6701,7201,6701,720+2.38%1,00027億3523万+14.74%3.90.52
10/251,7101,7101,6801,680-3.45%1,50026億7162万+13.28%3.810.51
10/241,7501,7501,7401,740-0.57%60027億6703万+18.53%3.950.53
10/211,7501,7501,7401,7500%1,60027億8293万+20.69%3.970.53
10/201,7101,7501,7101,750+4.17%1,60027億8293万+22.04%3.970.53
10/191,7201,7301,6801,680-1.18%3,70026億7162万+18.31%3.810.51
10/181,6001,7001,6001,700+4.94%5,70027億342万+20.57%3.860.52
10/171,6601,6601,6201,620-2.41%60025億7620万+15.71%3.670.49
10/141,7001,7001,5601,660+2.47%2,20026億3981万+19.17%3.760.51
10/131,6601,8601,6201,620+19.12%11,10025億7620万+17.05%3.670.49
10/121,3601,3601,3601,360-2.86%10021億6274万-1.38%3.080.41
10/071,4001,4001,4001,400+2.19%10022億2635万+1.23%3.170.43
10/051,3601,3701,3601,370+1.48%40021億7864万-0.94%3.110.42
10/031,3501,3501,3501,350-1.46%10021億4683万-2.53%3.060.41
09/291,3701,3701,3701,3700%10021億7864万-1.23%3.110.42
09/281,3701,3701,3701,370-0.72%20021億7864万-1.3%3.110.42
09/271,3901,3901,3801,3800%50021億9454万-0.58%3.130.42
09/261,3801,3801,3801,380+1.47%30021億9454万-0.43%3.130.42
09/201,3601,3601,3601,360-1.45%10021億6274万-1.95%3.080.41
09/161,3801,3801,3801,380+0.73%40021億9454万-0.43%3.130.42
09/151,3701,3701,3701,3700%10021億7864万-1.08%3.110.42
09/141,3301,3701,3301,370+1.48%40021億7864万-1.01%3.110.42
09/091,3501,3501,3501,350-1.46%20021億4683万-2.32%3.060.41
08/291,3701,3701,3701,3700%10021億7864万-0.8%3.110.42
08/261,3701,3701,3701,370+3.79%50021億7864万-0.72%3.110.42
08/251,3201,3201,3201,320+0.76%10020億9913万-4.42%2.990.4