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
03/311,5601,5701,5201,520-2.56%20,000146億7730万-2.5%-0.34
03/301,6001,6001,5601,560-2.5%10,500150億6354万0%-0.35
03/291,6001,6001,5801,600-1.23%11,600154億4979万+2.63%-0.36
03/281,5701,6201,5701,620+3.85%27,700156億4291万+4.05%-0.36
03/271,5901,5901,5601,560-1.89%16,800150億6354万+0.45%-0.35
03/241,5501,5901,5501,590+2.58%6,700153億5323万+2.51%-0.36
03/231,5601,5601,5401,550-0.64%7,900149億6698万+0.06%-0.35
03/221,5701,5901,5301,560-3.7%39,800150億6354万+0.78%-0.35
03/211,6301,6301,5901,620+1.89%39,200156億4291万+4.79%-0.36
03/171,5501,6001,5401,590+2.58%105,200153億5323万+3.05%-0.36
03/161,5301,5501,5301,550+0.65%11,600149億6698万+0.65%-0.35
03/151,5601,5601,5301,540-1.28%16,000148億7042万+0.13%-0.35
03/141,5601,5601,5501,5600%11,000150億6354万+1.5%-0.35
03/131,5601,5601,5501,5600%7,800150億6354万+1.63%-0.35
03/101,5601,5701,5601,560+0.65%17,000150億6354万+1.76%-0.35
03/091,5401,5601,5301,550+0.65%17,200149億6698万+1.24%-0.35
03/081,5501,5501,5401,540-0.65%7,200148億7042万+0.65%-0.35
03/071,5501,5601,5401,5500%10,300149億6698万+1.37%-0.35
03/061,5601,5601,5501,5500%22,900149億6698万+1.44%-0.35
03/031,5601,5601,5501,5500%14,500149億6698万+1.44%-0.35
03/021,5401,5601,5401,550+0.65%27,300149億6698万+1.51%-0.35
03/011,5301,5401,5301,540+0.65%9,400148億7042万+0.92%-0.35
02/281,5301,5401,5301,530-0.65%7,300147億7386万+0.33%-0.34
02/271,5401,5401,5301,5400%8,500148億7042万+1.05%-0.35
02/241,5401,5401,5301,5400%4,400148億7042万+1.05%-0.35
02/231,5301,5401,5201,5400%8,300148億7042万+1.05%-0.35
02/221,5401,5401,5301,5400%5,900148億7042万+1.12%-0.35
02/211,5201,5401,5201,540+1.32%11,000148億7042万+1.18%-0.35
02/201,5201,5301,5201,5200%6,700146億7730万-0.13%-0.34
02/171,5301,5301,5201,520-0.65%7,600146億7730万-0.13%-0.34
02/161,5301,5401,5201,5300%7,000147億7386万+0.46%-0.34
02/151,5401,5401,5201,530+0.66%6,800147億7386万+0.39%-0.34
02/141,5401,5401,5201,520-1.3%9,900146億7730万-0.39%-0.34
02/131,5401,5501,5301,540+1.32%11,500148億7042万+0.79%-0.35
02/101,5101,5201,5001,520+1.33%11,600146億7730万-0.52%-0.34
02/091,5101,5101,4701,500-0.66%16,500144億8417万-1.96%-0.34
02/081,5101,5101,5001,510+0.67%5,000145億8074万-1.44%-0.34
02/071,5101,5101,5001,500-1.32%7,400144億8417万-2.09%-0.34
02/061,5101,5201,5101,520+1.33%7,700146億7730万-0.85%-0.34
02/031,5101,5101,5001,500-1.32%13,100144億8417万-2.22%-0.34
02/021,5201,5201,5101,520-0.65%5,400146億7730万-1.04%-0.34
02/011,5201,5301,5101,5300%7,300147億7386万-0.39%-0.34
01/311,5301,5301,5201,5300%6,500147億7386万-0.39%-0.34
01/301,5401,5401,5201,530-0.65%7,000147億7386万-0.39%-0.34
01/271,5301,5401,5201,540+1.32%8,900148億7042万+0.26%-0.35
01/261,5301,5301,5101,5200%9,500146億7730万-1.04%-0.34
01/251,5301,5301,5101,520+0.66%10,000146億7730万-1.17%-0.34
01/241,5201,5201,5101,510-0.66%6,200145億8074万-1.95%-0.34
01/231,5501,5501,5201,520-1.3%7,900146億7730万-1.43%-0.34
01/201,5301,5401,5201,540+0.65%5,300148億7042万-0.26%-0.35
01/191,5401,5401,5201,530+0.66%3,500147億7386万-1.1%-0.34
01/181,5201,5201,5101,5200%8,100146億7730万-1.87%-0.34
01/171,5401,5401,5101,520-1.3%11,300146億7730万-2.06%-0.34
01/161,5401,5401,5301,5400%7,400148億7042万-1.03%-0.35
01/131,5501,5501,5301,540-0.65%10,900148億7042万-1.03%-0.35
01/121,5701,5701,5301,550-1.27%16,300149億6698万-0.26%-0.35
01/111,5701,5701,5401,5700%16,700151億6010万+1.09%-0.35
01/101,5601,5701,5501,570+0.64%15,200151億6010万+1.29%-0.35
01/061,5301,5601,5301,5600%13,500150億6354万+0.78%-0.35
01/051,5601,5601,5401,5600%20,200150億6354万+0.97%-0.35
01/041,5301,5601,5301,560+3.31%16,500150億6354万+1.3%-0.35
2016
12/301,5201,5201,4901,510-0.66%11,400145億8074万-1.63%-0.34
12/291,5401,5501,5001,520-1.94%22,800146億7730万-0.78%-0.34
12/281,5201,5601,5201,550+1.31%13,600149億6698万+1.51%-0.35
12/271,5201,5301,5001,5300%28,300147億7386万+0.59%-0.34
12/261,5301,5301,5001,530+0.66%19,800147億7386万+0.99%-0.34
12/221,5401,5401,5101,520-1.3%11,100146億7730万+0.66%-0.34
12/211,5401,5401,5301,5400%15,100148億7042万+2.26%-0.35
12/201,5301,5501,5301,5400%14,700148億7042万+2.67%-0.35
12/191,5601,5601,5301,540-0.65%8,400148億7042万+3.08%-0.35
12/161,5701,5701,5401,550-1.27%21,300149億6698万+4.1%-0.35
12/151,5601,5801,5501,570+0.64%19,000151億6010万+5.87%-0.35
12/141,5801,5801,5401,560-1.89%15,700150億6354万+5.83%-0.35
12/131,5801,5901,5701,590-0.63%11,700153億5323万+8.31%-0.36
12/121,5901,6201,5701,600+0.63%25,600154億4979万+9.59%-0.36
12/091,5901,5901,5701,590-0.63%18,600153億5323万+9.5%-0.36
12/081,6001,6301,5701,6000%52,300154億4979万+10.8%-0.36
12/071,5701,6001,5601,600+3.9%39,200154億4979万+11.34%-0.36
12/061,5201,5501,5201,540+1.99%36,500148億7042万+7.77%-0.35
12/051,5101,5301,5001,5100%17,600145億8074万+6.11%-0.34
12/021,5001,5201,5001,510+0.67%23,600145億8074万+6.49%-0.34
12/011,5301,5701,5001,500-1.32%59,700144億8417万+6.08%-0.34
11/301,5001,5201,5001,520+2.7%34,300146億7730万+7.8%-0.34
11/291,4501,4901,4501,480+2.07%35,900142億9105万+5.34%-0.33
11/281,4501,4601,4401,450+1.4%49,500140億137万+3.42%-0.33
11/251,4201,4401,4201,430+0.7%80,800138億825万+2.14%-0.32
11/241,4101,4301,4001,420+1.43%64,800137億1168万+1.5%-0.32
11/221,4001,4101,3901,4000%56,700135億1856万+0.14%-0.31
11/211,4201,4201,3901,400+0.72%76,700135億1856万+0.21%-0.31
11/181,4101,4101,3901,390-0.71%32,900134億2200万-0.5%-0.31
11/171,4001,4101,3901,400-0.71%10,400135億1856万+0.21%-0.31
11/161,4101,4101,3901,410+0.71%15,400136億1512万+0.93%-0.32
11/151,4101,4201,4001,4000%16,100135億1856万+0.29%-0.31
11/141,4201,4201,3901,400-0.71%33,100135億1856万+0.29%-0.31
11/111,4101,4201,4001,410+0.71%7,700136億1512万+1%-0.32
11/101,3701,4101,3701,400+4.48%8,500135億1856万+0.29%-0.31
11/091,4001,4001,3301,340-4.29%14,200129億3920万-4.01%-0.3
11/081,4001,4001,3901,4000%6,400135億1856万+0.14%-0.31
11/071,4101,4101,3901,400+0.72%11,500135億1856万+0.07%-0.31
11/041,4001,4001,3901,390-0.71%5,500134億2200万-0.79%-0.31