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
03/311,7501,7801,7501,760+0.57%4,10023億5699万-0.96%2.461.15
03/301,7501,7601,7301,7500%4,10023億4360万-1.69%2.451.14
03/291,7401,7501,7401,750+1.16%2,60023億4360万-1.96%2.451.14
03/281,7201,7501,7201,730+1.17%3,50023億1681万-3.35%2.421.13
03/271,7401,7401,7101,710-1.72%8,70022億9003万-4.79%2.391.11
03/241,7701,7701,7401,740-0.57%4,10023億3020万-3.39%2.441.13
03/231,7501,7601,7401,7500%2,60023億4360万-3.1%2.451.14
03/221,7501,7701,7301,750-0.57%8,00023億4360万-3.31%2.451.14
03/211,7801,7801,7601,760-1.12%6,50023億5699万-2.98%2.461.15
03/171,7801,8001,7701,780+0.56%6,80023億8377万-2.25%2.491.16
03/161,7801,8001,7701,770-0.56%13,00023億7038万-3.33%2.481.15
03/151,8501,8601,7801,780-4.81%32,30023億8377万-3.37%2.491.16
03/141,7902,0101,7601,870+7.47%112,00025億430万+0.97%2.621.22
03/131,7601,7901,7401,740-1.14%6,20023億3020万-6.3%2.441.13
03/101,7601,7701,7601,760-1.12%2,70023億5699万-5.68%2.461.15
03/091,7701,7801,7601,780+0.56%4,30023億8377万-4.91%2.491.16
03/081,7301,8001,7301,770+2.31%15,50023億7038万-5.85%2.481.15
03/071,7501,7501,7301,730-0.57%5,80023億1681万-8.47%2.421.13
03/061,7501,7601,7101,740-1.69%22,50023億3020万-8.52%2.441.13
03/031,8101,8301,7601,770-2.75%21,80023億7038万-7.57%2.481.15
03/021,8401,8401,7901,820-1.62%20,80024億3734万-5.21%2.551.19
03/011,8501,8601,8301,850-0.54%6,60024億7752万-3.75%2.591.21
02/281,8701,8701,8101,860+0.54%7,10024億9091万-3.18%2.61.21
02/271,8701,8801,8401,8500%6,20024億7752万-3.65%2.591.21
02/241,8401,8701,8001,8500%6,80024億7752万-3.65%2.591.21
02/231,8601,8601,8401,850-0.54%4,00024億7752万-3.65%2.591.21
02/221,8901,8901,8501,860-1.06%7,00024億9091万-3.23%2.61.21
02/211,8901,8901,8801,880+0.53%3,70025億1769万-2.39%2.631.23
02/201,8401,9001,8401,870+1.63%6,30025億430万-3.21%2.621.22
02/171,8601,8601,8401,840-1.08%3,40024億6412万-4.76%2.581.2
02/161,8701,8701,8401,8600%1,90024億9091万-4.07%2.61.21
02/151,8701,8901,8301,8600%8,40024億9091万-4.47%2.61.21
02/141,9401,9401,8601,860-3.13%18,30024億9091万-4.81%2.61.21
02/132,0202,0301,9101,920-5.42%30,50025億7126万-2.24%2.691.25
02/102,0402,0502,0302,030-0.49%7,30027億1857万+4%2.841.32
02/092,0502,0902,0202,040-0.49%9,60027億3196万+5.37%2.861.33
02/081,9902,0601,9902,050+3.02%25,10027億4536万+6.6%2.871.34
02/071,9502,0001,9201,990+2.05%8,00026億6500万+4.79%2.791.3
02/061,9301,9701,9301,950+1.04%6,30026億1144万+3.83%2.731.27
02/031,9601,9801,9201,930-2.53%12,80025億8465万+3.76%2.71.26
02/022,0402,0401,9701,980-1.98%9,30026億5161万+7.55%2.771.29
02/012,0002,0301,9602,020+0.5%11,50027億518万+10.99%2.831.32
01/312,0302,1202,0002,010-3.37%43,20026億9179万+11.73%2.811.31
01/301,9202,1101,9202,080+9.47%51,90027億8553万+16.92%2.911.36
01/271,8901,9201,8701,900+2.7%12,90025億4448万+8.26%2.661.24
01/261,8801,9701,8401,850+0.54%32,60024億7752万+6.51%2.591.21
01/251,8401,8501,8301,840+0.55%10,00024億6412万+6.98%2.581.2
01/241,8301,8501,8201,830-1.61%12,40024億5073万+7.46%2.561.19
01/231,8301,9401,8201,860+1.09%32,60024億9091万+10.25%2.61.21
01/201,8901,8901,8201,840-3.66%24,90024億6412万+10.25%2.581.2
01/191,9701,9701,9001,910-2.05%12,50025億5787万+15.62%2.671.24
01/181,8801,9501,8801,950-3.47%38,00026億1144万+19.49%2.731.27
01/171,9802,1001,9102,020+6.88%115,20027億518万+25.31%2.831.32
01/161,9501,9701,8801,890-5.97%38,70025億3108万+18.94%2.651.23
01/132,1202,1202,0102,010-1.95%37,60026億9179万+28.03%2.811.31
01/122,1402,2401,9802,050+0.49%113,30027億4536万+32.34%2.871.34
01/112,2802,4301,9502,040-3.77%704,20027億3196万+33.95%2.861.33
01/101,7702,1201,7202,120+30.86%948,40028億3910万+41.71%2.971.38
01/061,7101,7701,6201,620-0.61%106,70021億6950万+10.5%2.271.06
01/051,6801,6901,5801,630-4.12%153,40021億8289万+11.95%2.281.06
01/041,4901,8901,4901,700+16.44%1,268,90022億7664万+17.57%2.381.11
2016
12/301,4601,4801,4501,4600%6,60019億5523万+1.96%2.040.95
12/291,4801,4901,4501,460-3.31%7,90019億5523万+2.1%2.040.95
12/281,4401,5201,4101,510+4.86%33,50020億2219万+5.82%2.110.98
12/271,4801,4801,4401,440-2.04%8,20019億2844万+1.41%2.020.94
12/261,4801,5001,4701,470-0.68%13,10019億6862万+3.89%2.060.96
12/221,5801,5801,4701,480-1.99%54,20019億8201万+5.04%2.070.96
12/211,4901,5701,4601,510+1.34%116,00020億2219万+7.63%2.110.98
12/201,4501,5101,4201,490+2.76%74,00019億9540万+6.73%2.090.97
12/191,4301,4801,4101,450+2.84%36,40019億4184万+4.32%2.030.94
12/161,4201,4201,4101,410-0.7%8,70018億8827万+1.66%1.970.92
12/151,4301,4401,4101,420-0.7%9,60019億166万+2.68%1.990.93
12/141,4101,4501,4001,430+1.42%26,60019億1505万+3.7%20.93
12/131,4201,4201,4001,410-0.7%3,90018億8827万+2.47%1.970.92
12/121,4301,4301,4001,4200%15,60019億166万+3.27%1.990.93
12/091,4501,4501,4201,420-0.7%9,40019億166万+3.42%1.990.93
12/081,4601,4601,4301,430-1.38%10,50019億1505万+4.15%20.93
12/071,4301,4701,4201,450+1.4%23,40019億4184万+5.69%2.030.94
12/061,4501,4801,4301,430-2.72%27,10019億1505万+4.3%20.93
12/051,4101,4901,3901,470+5%63,30019億6862万+7.3%2.060.96
12/021,3801,4101,3801,400+2.19%16,50018億7488万+2.34%1.960.91
12/011,3901,4001,3701,370-0.72%19,00018億3470万+0.15%1.920.89
11/301,3801,4501,3601,380+0.73%58,20018億4809万+0.73%1.930.9
11/291,3701,3701,3601,370+0.74%6,20018億3470万-0.07%1.920.89
11/281,3801,3901,3601,360-0.73%11,90018億2131万-0.95%1.90.89
11/251,4301,4501,3701,370-2.84%25,60018億3470万-0.36%1.920.89
11/241,3701,4101,3501,410+2.92%50,90018億8827万+2.47%1.970.92
11/221,3401,3801,3401,370+3.01%28,30018億3470万-0.51%1.920.89
11/211,3201,3401,3101,3300%13,70017億8113万-3.48%1.860.87
11/181,3301,3301,3101,330+0.76%5,00017億8113万-3.62%1.860.87
11/171,3301,3301,3201,320-0.75%7,40017億6774万-4.56%1.850.86
11/161,3301,3401,3101,3300%12,60017億8113万-4.04%1.860.87
11/151,3501,3501,3201,330-1.48%9,50017億8113万-4.25%1.860.87
11/141,4201,4301,3501,350-1.46%17,70018億792万-3.02%1.890.88
11/111,3201,3701,3201,370+4.58%9,80018億3470万-1.72%1.920.89
11/101,3301,3601,3101,3100%9,40017億5435万-6.23%1.830.85
11/091,3601,3701,2101,310-4.38%12,60017億5435万-6.56%1.830.85
11/081,3701,3801,3601,3700%3,60018億3470万-2.7%1.920.89
11/071,3801,3901,3701,370-0.72%5,80018億3470万-2.7%1.920.89
11/041,3901,3901,3701,380-2.13%6,40018億4809万-1.99%1.930.9