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 5→1
2017
03/311,4501,4651,4351,435-0.69%9,200141億2322万-5.03%11.530.33
03/301,4851,4951,4401,445-3.99%10,400142億2164万-4.56%11.610.34
03/291,4851,5051,4601,5050%9,600148億1216万-0.66%12.090.35
03/281,5051,5151,4801,505+0.33%16,400148億1216万-0.59%12.090.35
03/271,4701,5151,4651,5000%22,800147億6295万-0.86%12.050.35
03/241,4551,5001,4351,500+3.09%17,000147億6295万-0.79%12.050.35
03/231,4701,4751,4551,455-2.35%5,200143億2006万-3.64%11.690.34
03/221,5001,5101,4901,490-1.97%14,200146億6453万-1.39%11.970.35
03/211,5101,5201,4901,520+1%6,400149億5979万+0.66%12.210.35
03/171,5101,5251,5051,505-0.66%5,800148億1216万-0.13%12.090.35
03/161,5101,5201,5101,5150%6,400149億1058万+0.73%12.170.35
03/151,5201,5201,5151,515-1.3%5,000149億1058万+1%12.170.35
03/141,5401,5401,5101,535+0.66%11,800151億742万+2.61%12.330.36
03/131,5701,5701,5101,525-0.97%12,200150億900万+2.28%12.250.36
03/101,5551,5551,5251,540+1.32%11,400151億5663万+3.56%12.370.36
03/091,5201,5201,5101,520+0.66%2,800149億5979万+2.7%12.210.35
03/081,5151,5201,5101,510-1.31%7,200148億6137万+2.44%12.130.35
03/071,5101,5451,5051,530+0.66%12,800150億5821万+4.15%12.290.36
03/061,5251,5351,5201,520-1.94%7,800149億5979万+3.9%12.210.35
03/031,5801,5801,5451,550-1.59%10,600152億5505万+6.31%12.450.36
03/021,6001,6001,5401,575+0.96%18,400155億110万+8.55%12.660.37
03/011,5301,5651,5251,560+1.96%11,600153億5347万+8.03%12.540.36
02/281,4951,5301,4951,530+2%8,200150億5821万+6.55%12.290.36
02/271,5001,5001,4801,5000%5,600147億6295万+4.97%12.050.35
02/241,4751,5101,4751,500+0.33%13,000147億6295万+5.34%12.050.35
02/231,4951,4951,4851,495+0.67%4,600147億1374万+5.43%12.010.35
02/221,4851,4901,4801,485+0.34%4,200146億1532万+5.02%11.930.35
02/211,4801,4851,4701,480+0.68%16,600145億6611万+4.96%11.890.34
02/201,4701,4751,4551,4700%2,400144億6769万+4.55%11.810.34
02/171,4651,4751,4651,470+0.68%6,600144億6769万+4.78%11.810.34
02/161,4851,4851,4501,460-1.02%5,600143億6927万+4.21%11.730.34
02/151,4601,4751,4551,475+1.03%10,200145億1690万+5.43%11.850.34
02/141,4551,4701,4501,460+0.69%8,600143億6927万+4.66%11.730.34
02/131,4401,4551,4351,450+1.05%8,000142億7085万+4.17%11.650.34
02/101,4151,4351,4151,435+1.77%5,600141億2322万+3.31%11.530.33
02/091,4151,4251,4051,410-0.35%14,400138億7717万+1.66%11.330.33
02/081,4151,4151,4101,4150%2,800139億2638万+2.02%11.370.33
02/071,4151,4351,4101,415+0.35%8,200139億2638万+2.17%11.370.33
02/061,4201,4251,3901,410+1.81%20,000138億7717万+1.95%11.330.33
02/031,3701,4001,3701,385+1.09%10,200136億3112万+0.29%11.130.32
02/021,3901,3901,3701,3700%4,000134億8349万-0.72%11.010.32
02/011,3751,3801,3551,370-1.08%7,800134億8349万-0.72%11.010.32
01/311,3651,3951,3651,3850%4,600136億3112万+0.36%11.130.32
01/301,3701,3901,3701,385-0.72%2,400136億3112万+0.44%11.130.32
01/271,4001,4051,3851,3950%4,600137億2954万+1.23%11.210.33
01/261,3701,3951,3651,395+3.33%7,600137億2954万+1.23%11.210.33
01/251,3951,3951,3501,350-0.74%5,200132億8665万-2.03%10.850.31
01/241,3751,3751,3551,360-0.37%2,600133億8507万-1.38%10.930.32
01/231,3551,3751,3551,365-0.36%3,000134億3428万-1.09%10.970.32
01/201,3751,3801,3701,370-0.36%3,600134億8349万-0.8%11.010.32
01/191,3851,3901,3751,375-0.72%3,200135億3270万-0.43%11.050.32
01/181,3951,3951,3851,385-0.72%1,800136億3112万+0.29%11.130.32
01/171,4001,4001,3851,395-0.36%4,200137億2954万+1.01%11.210.33
01/161,4051,4101,3951,400-0.71%13,800137億7875万+1.52%11.250.33
01/131,4001,4101,3851,410+0.71%11,000138億7717万+2.4%11.330.33
01/121,3951,4051,3851,400+1.82%10,000137億7875万+1.82%11.250.33
01/111,3901,3901,3751,375-1.08%5,200135億3270万+0.15%11.050.32
01/101,3901,3951,3851,390+0.72%6,600136億8033万+1.31%11.170.32
01/061,3951,3951,3551,380-0.72%7,400135億8191万+0.66%11.090.32
01/051,4001,4001,3801,390-0.36%10,400136億8033万+1.46%11.170.32
01/041,3801,3951,3801,395+2.2%9,800137億2954万+1.97%11.210.33
2016
12/301,3701,3701,3301,365-1.09%6,400134億3428万-0.07%10.970.32
12/291,3601,3801,3551,380+1.1%11,200135億8191万+1.1%11.090.32
12/281,3601,3701,3551,365+0.37%5,400134億3428万+0.15%10.970.32
12/271,3351,3601,3351,360+0.37%6,600133億8507万-0.15%10.930.32
12/261,3601,3651,3501,355-0.73%8,200133億3586万-0.44%10.890.32
12/221,3551,3701,3551,3650%4,200134億3428万+0.44%10.970.32
12/211,3701,3801,3501,365-0.73%9,400134億3428万+0.59%10.970.32
12/201,3901,3901,3751,375-0.36%5,000135億3270万+1.48%11.050.32
12/191,3801,3851,3701,380-1.08%7,200135億8191万+2%11.090.32
12/161,3901,3951,3801,395+1.45%9,400137億2954万+3.33%11.210.33
12/151,3901,3901,3701,375-0.72%15,800135億3270万+2.15%11.050.32
12/141,3851,3901,3751,3850%8,200136億3112万+3.2%11.130.32
12/131,3801,3851,3701,385+0.36%7,400136億3112万+3.44%11.130.32
12/121,3901,3901,3701,3800%10,200135億8191万+3.29%11.090.32
12/091,3601,3901,3601,380+0.73%10,000135億8191万+3.6%11.090.32
12/081,3751,3851,3701,370+0.37%9,600134億8349万+3.01%11.010.32
12/071,3401,3701,3401,365+1.11%8,000134億3428万+2.71%10.970.32
12/061,3501,3551,3401,350+0.37%6,200132億8665万+1.66%10.850.31
12/051,3401,3451,3401,3450%4,200132億3744万+1.59%10.810.31
12/021,3551,3601,3401,345-0.74%7,000132億3744万+2.05%10.810.31
12/011,3601,3651,3501,355-0.37%8,000133億3586万+3.12%10.890.32
11/301,3601,3651,3501,3600%22,000133億8507万+3.9%10.930.32
11/291,3551,3601,3401,360+1.12%7,800133億8507万+4.37%10.930.32
11/281,3501,3501,3301,3450%10,200132億3744万+3.62%10.810.31
11/251,3551,3601,3351,345-0.37%12,400132億3744万+4.02%10.810.31
11/241,3401,3501,3351,350+1.5%11,600132億8665万+4.73%10.850.31
11/221,3351,3451,3251,330-0.37%7,600130億8981万+3.58%10.690.31
11/211,3401,3451,3251,335+1.14%9,600131億3902万+4.46%10.730.31
11/181,3251,3301,3101,320+0.38%6,600129億9139万+3.69%10.610.31
11/171,3101,3201,3101,315-0.38%6,200129億4218万+3.71%10.570.31
11/161,3301,3301,3101,320+0.38%7,400129億9139万+4.51%10.610.31
11/151,3251,3251,3051,315-1.13%7,800129億4218万+4.53%10.570.31
11/141,3201,3301,3001,330+3.1%12,400130億8981万+6.15%10.690.31
11/111,3051,3101,2901,290-1.15%9,000126億9614万+3.37%10.370.3
11/101,3001,3051,2851,305+3.16%10,000128億4376万+4.9%10.490.3
11/091,3301,3301,2601,265-3.8%14,400124億5009万+2.1%10.170.29
11/081,2901,3301,2901,315+1.15%11,800129億4218万+6.39%10.570.31
11/071,3101,3251,2801,3000%17,000127億9455万+5.61%10.450.3
11/041,3101,3101,2651,300-1.14%10,400127億9455万+5.95%10.450.3