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
202310/1, 株式分割 1→4
201710/1, 株式併合 10→1
2017
03/31495503493493-1.01%36,40089億9220万-7.25%6.730.6
03/30510510495498-1.97%43,60090億8350万-6.48%6.80.61
03/29515515508508-3.79%52,80092億6608万-4.78%6.940.62
03/28523530520528+1.44%101,20096億3124万-1.22%7.210.65
03/27523525518520-0.95%64,80094億9431万-2.62%7.110.64
03/24518525518525+0.96%38,40095億8560万-1.87%7.180.64
03/23518520510520+0.97%38,40094億9431万-2.8%7.110.64
03/22525525515515-3.29%106,40094億302万-3.74%7.040.63
03/21535540530533-0.47%52,80097億2254万-0.47%7.280.65
03/17545545533535-2.28%52,00097億6818万0%7.320.66
03/16538550538548+0.92%71,60099億9641万+2.53%7.490.67
03/15543548543543-2.25%72,80099億512万+1.97%7.420.67
03/14550555550555-0.45%32,800101億3335万+4.52%7.590.68
03/13540558540558+1.36%59,600101億7899万+5.59%7.620.68
03/10543550543550+1.38%52,000100億4206万+4.56%7.520.68
03/09540545540543+0.46%34,40099億512万+3.53%7.420.67
03/08538540535540-0.46%24,40098億5947万+3.45%7.380.66
03/075435435405430%22,40099億512万+4.33%7.420.67
03/06535543535543+1.4%46,00099億512万+4.53%7.420.67
03/03533538533535+0.47%51,20097億6818万+3.48%7.320.66
03/02530535528533+0.47%60,40097億2254万+3.2%7.280.65
03/01528530525530+0.95%32,80096億7689万+2.91%7.250.65
02/28528530523525+0.48%37,20095億8560万+2.34%7.180.64
02/27528528520523-1.42%47,20095億3995万+2.05%7.140.64
02/24528530525530+0.95%70,80096億7689万+3.72%7.250.65
02/235255305255250%41,20095億8560万+2.94%7.180.64
02/22533533525525-0.47%39,20095億8560万+3.14%7.180.64
02/21533535525528-1.4%58,00096億3124万+3.84%7.210.65
02/20528535528535+0.94%13,60097億6818万+5.52%7.320.66
02/17538538528530-0.47%34,40096億7689万+4.74%7.250.65
02/16538540530533+0.47%55,20097億2254万+5.45%7.280.65
02/15523530523530+2.42%75,20096億7689万+5.16%7.250.65
02/145205205185180%36,40094億4866万+2.88%7.080.64
02/13513518510518+1.97%24,80094億4866万+2.88%7.080.64
02/10510515503508+0.5%54,80092億6608万+1.1%6.940.62
02/095055055005050%14,80092億2043万+0.6%6.910.62
02/08500505498505+1.51%25,20092億2043万+0.8%6.910.62
02/07498503495498-0.5%19,20090億8350万-0.5%6.80.61
02/06498503493500+1.01%44,80091億2914万+0.2%6.840.61
02/034954984934950%24,80090億3785万-0.6%6.770.61
02/02503503495495-1.49%39,60090億3785万-0.4%6.770.61
02/015005034985030%16,80091億7479万+1.31%6.870.62
01/31503503500503-0.5%30,40091億7479万+1.52%6.870.62
01/30503505503505+0.5%23,60092億2043万+2.02%6.910.62
01/27500503500503+0.5%20,00091億7479万+1.72%6.870.62
01/26500503498500+0.5%16,80091億2914万+1.42%6.840.61
01/25500503498498+0.51%32,40090億8350万+1.12%6.80.61
01/24498498493495-0.5%32,40090億3785万+0.61%6.770.61
01/23503503498498-1%22,00090億8350万+1.32%6.80.61
01/205035055005030%29,60091億7479万+2.34%6.870.62
01/195085085005030%38,80091億7479万+2.34%6.870.62
01/185035054985030%37,60091億7479万+2.55%6.870.62
01/17508508500503-0.5%37,60091億7479万+2.76%6.870.62
01/16510513498505-0.98%60,40092億2043万+3.48%6.910.62
01/13508510500510+0.49%46,40093億1172万+4.72%6.970.63
01/125085104985080%54,40092億6608万+4.64%6.940.62
01/11503508503508+1%35,20092億6608万+4.86%6.940.62
01/10505505500503-0.99%46,80091億7479万+4.25%6.870.62
01/06495508493508+2.01%106,80092億6608万+5.51%6.940.62
01/05488498488498+2.05%62,80090億8350万+3.65%6.80.61
01/04475488475488+2.63%78,80089億91万+1.77%6.670.6
2016
12/304734784734750%24,00086億7268万-0.84%6.50.58
12/29475478473475-0.52%34,40086億7268万-0.63%6.50.58
12/28470488470478+1.06%54,00087億1833万-0.1%6.530.59
12/274704734684730%35,20086億2704万-0.74%6.460.58
12/26475475470473-1.05%86,00086億2704万-0.53%6.460.58
12/22475480473478-0.52%36,80087億1833万+0.74%6.530.59
12/214834884804800%82,80087億6398万+1.48%6.560.59
12/20480480478480-0.52%62,00087億6398万+1.91%6.560.59
12/19480485478483-0.52%52,00088億962万+2.88%6.60.59
12/164834854834850%32,40088億5527万+3.85%6.630.6
12/15480488480485-1.02%96,00088億5527万+4.53%6.630.6
12/14495495483490-0.51%38,40089億4656万+6.29%6.70.6
12/134904954904930%31,60089億9220万+7.3%6.730.6
12/12495498488493+1.55%56,80089億9220万+8%6.730.6
12/09493495483485+0.52%54,80088億5527万+7.06%6.630.6
12/08480485478483+1.05%82,80088億962万+7.22%6.60.59
12/07468478468478+2.14%75,60087億1833万+6.58%6.530.59
12/06473473468468-0.53%39,60085億3575万+4.82%6.390.57
12/054734734684700%32,80085億8139万+5.86%6.430.58
12/02473478468470-0.53%58,80085億8139万+6.33%6.430.58
12/01478480473473-0.53%45,60086億2704万+7.39%6.460.58
11/30478478473475-0.52%38,80086億7268万+8.45%6.50.58
11/29478478473478-0.52%43,20087億1833万+9.77%6.530.59
11/28465480463480+2.67%55,20087億6398万+10.85%6.560.59
11/254654704654680%41,20085億3575万+8.47%6.390.57
11/24468470465468+1.63%50,00085億3575万+8.97%6.390.57
11/22448463445460+3.37%94,00083億9881万+7.73%6.290.56
11/214454454434450%46,00081億2494万+4.46%6.090.55
11/184434454434450%19,60081億2494万+4.71%6.090.55
11/17440445440445+0.56%32,40081億2494万+4.95%6.090.55
11/16440443435443+1.72%56,80080億7929万+4.61%6.050.54
11/154384384334350%53,60079億4235万+2.84%5.950.53
11/14428435425435+2.96%64,80079億4235万+2.84%5.950.53
11/11428433423423-0.59%61,20077億1412万+0.12%5.780.52
11/10423430418425+3.03%78,80077億5977万+0.71%5.810.52
11/09420423410413-1.79%54,80075億3154万-2.25%5.640.51
11/08423423418420-0.59%19,20076億6848万-0.47%5.740.52
11/07420423418423+0.6%12,80077億1412万+0.12%5.780.52
11/04415420413420+0.6%25,60076億6848万-0.47%5.740.52