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
201810/1, 株式併合 10→1
2017
03/312,1402,1402,1102,130-0.93%1,40039億6393万-6.21%6.040.55
03/302,1702,1702,1502,1500%90040億115万-5.7%6.10.55
03/292,1302,1702,1302,150-6.11%6,60040億115万-5.95%6.10.55
03/282,2802,2902,2702,290+0.88%5,70042億6169万0%6.50.59
03/272,2702,2902,2502,2700%2,40042億2447万-0.87%6.440.58
03/242,2902,2902,2702,270-0.44%1,20042億2447万-0.7%6.440.58
03/232,2702,2802,2702,280-0.44%80042億4308万-0.04%6.470.58
03/222,2502,2902,2202,290+0.88%4,40042億6169万+0.62%6.50.59
03/212,2602,2902,2402,270-0.44%2,20042億2447万0%6.440.58
03/172,3002,3002,2702,280-0.87%3,20042億4308万+0.62%6.470.58
03/162,3002,3102,3002,3000%1,70042億8030万+1.68%6.530.59
03/152,3002,3202,3002,300-0.43%2,80042億8030万+1.91%6.530.59
03/142,3102,3102,3102,3100%40042億9891万+2.62%6.560.59
03/132,2902,3102,2902,310+1.76%1,20042億9891万+2.9%6.560.59
03/102,2702,2902,2702,2700%1,50042億2447万+1.38%6.440.58
03/092,2902,2902,2602,270-0.87%3,70042億2447万+1.57%6.440.58
03/082,3002,3002,2802,2900%1,30042億6169万+2.64%6.50.59
03/072,3102,3102,2602,290-0.87%6,20042億6169万+2.88%6.50.59
03/062,3002,3202,3002,310+0.87%2,60042億9891万+4.01%6.560.59
03/032,2902,3102,2902,2900%1,90042億6169万+3.34%6.50.59
03/022,2502,3002,2502,290+1.78%3,50042億6169万+3.57%6.50.59
03/012,2802,2902,2502,250-0.88%3,00041億8725万+1.99%6.390.58
02/282,3202,3202,2602,270-0.44%4,40042億2447万+3.09%6.440.58
02/272,3502,3502,2802,280-3.39%6,10042億4308万+3.83%6.470.58
02/242,3702,3802,3502,3600%4,40043億9196万+7.76%6.70.6
02/232,3002,3702,3002,360+3.06%10,60043億9196万+8.26%6.70.6
02/222,2702,3002,2702,290+1.33%6,00042億6169万+5.53%6.50.59
02/212,3102,3102,2602,260-1.31%10,40042億586万+4.63%6.410.58
02/202,1902,2902,1902,290+6.02%14,60042億6169万+6.31%6.50.59
02/172,1602,1702,1602,160+0.47%1,80040億1976万+0.65%6.130.55
02/162,1702,1702,1502,150-0.46%2,20040億115万+0.23%6.10.55
02/152,1802,1802,1102,160+0.47%8,10040億1976万+0.7%6.130.55
02/142,1802,1902,1502,150-0.92%8,70040億115万+0.19%6.10.55
02/132,1702,1702,1602,1700%1,90040億3837万+1.17%6.160.56
02/102,1602,1702,1602,1700%60040億3837万+1.31%6.160.56
02/092,1602,1802,1602,170+0.46%1,00040億3837万+1.54%6.160.56
02/082,1602,1602,1402,1600%2,40040億1976万+1.31%6.130.55
02/072,1602,1602,1602,1600%90040億1976万+1.5%6.130.55
02/062,1502,1802,1502,160-0.46%2,40040億1976万+1.79%6.130.55
02/032,1602,1702,1602,170+0.46%70040億3837万+2.5%6.160.56
02/022,1702,1802,1502,1600%4,00040億1976万+2.37%6.130.55
02/012,1702,1702,1602,160-0.92%60040億1976万+2.66%6.130.55
01/312,1702,1902,1402,180+0.46%2,90040億5698万+4.01%6.190.56
01/302,1602,1702,1602,170-0.46%1,10040億3837万+3.98%6.160.56
01/272,1702,1902,1502,180+0.46%10,60040億5698万+4.91%6.190.56
01/262,1602,1702,1502,170+1.88%1,10040億3837万+4.88%6.160.56
01/252,1302,1402,1202,1300%70039億6393万+3.45%6.040.55
01/242,1302,1302,1202,1300%1,10039億6393万+3.85%6.040.55
01/232,1502,1502,1302,130+0.95%60039億6393万+4.26%6.040.55
01/202,0802,1102,0802,1100%30039億2671万+3.63%5.990.54
01/192,0902,1102,0802,110+2.93%1,10039億2671万+3.94%5.990.54
01/182,0802,0902,0502,050-1.91%1,10038億1505万+1.28%5.820.53
01/172,0902,1002,0902,0900%60038億8949万+3.47%5.930.54
01/162,1602,1602,0902,090-2.79%2,60038億8949万+3.77%5.930.54
01/132,1402,1502,0802,1500%3,40040億115万+7.07%6.10.55
01/122,1802,1802,1502,150-0.92%1,90040億115万+7.55%6.10.55
01/112,1102,2002,1102,170+1.4%3,00040億3837万+9.15%6.160.56
01/102,1002,1502,0502,140+2.88%4,00039億8254万+8.19%6.070.55
01/062,0702,0802,0702,080+0.97%50038億7088万+5.64%5.90.53
01/052,0502,0602,0502,060+0.49%1,40038億3366万+5.05%5.850.53
01/042,0602,1002,0402,050+0.49%4,70038億1505万+4.91%5.820.53
2016
12/302,0302,0402,0302,040+0.49%2,40037億9644万+4.83%5.790.52
12/292,0202,0402,0202,030+0.5%4,30037億7783万+4.75%5.760.52
12/281,9902,0201,9902,020+1.51%90037億5922万+4.61%5.730.52
12/272,0302,0401,9901,990-1.97%3,90037億339万+3.38%5.650.51
12/261,9602,0501,9602,030+3.57%5,90037億7783万+5.78%5.760.52
12/221,9701,9701,9301,960+1.03%3,60036億4756万+2.62%5.560.5
12/211,9601,9601,9401,940-0.51%2,60036億1034万+1.94%5.510.5
12/201,9401,9501,9201,9500%2,20036億2895万+2.85%5.530.5
12/191,9501,9601,9501,950+1.04%80036億2895万+3.23%5.530.5
12/161,9501,9501,9001,930+0.52%4,00035億9173万+2.66%5.480.49
12/151,9501,9501,9201,920-0.52%2,30035億7312万+2.45%5.450.49
12/141,9501,9501,9301,930-1.03%1,00035億9173万+3.43%5.480.49
12/131,9501,9701,9501,950-1.02%2,10036億2895万+4.84%5.530.5
12/121,9701,9701,9501,970+0.51%2,10036億6617万+6.26%5.590.5
12/091,9401,9601,9401,960+1.03%1,60036億4756万+6.18%5.560.5
12/081,9501,9501,9301,940-0.51%1,10036億1034万+5.61%5.510.5
12/071,9601,9601,9401,950+0.52%1,10036億2895万+6.5%5.530.5
12/061,9201,9401,9201,940+1.04%30036億1034万+6.36%5.510.5
12/051,8901,9401,8901,920+2.13%2,60035億7312万+5.67%5.450.49
12/021,9101,9101,8801,880-1.57%2,10034億9868万+3.81%5.340.48
12/011,9801,9801,9101,910-1.04%3,80035億5451万+5.76%5.420.49
11/301,8901,9701,8801,930+2.66%4,50035億9173万+7.28%5.480.49
11/291,8601,8801,8501,880+0.53%2,50034億9868万+4.97%5.340.48
11/281,8701,8701,8601,870+0.54%80034億8007万+4.82%5.310.48
11/251,8501,8601,8401,860+0.54%1,50034億6146万+4.67%5.280.48
11/241,8601,8601,8001,850+0.54%3,90034億4285万+4.46%5.250.47
11/221,8701,8701,8101,840-1.6%2,50034億2424万+4.31%5.220.47
11/211,8601,8701,7901,870+1.63%2,10034億8007万+6.31%5.310.48
11/181,8401,8501,8201,840+1.66%3,40034億2424万+5.02%5.220.47
11/171,7801,8101,7801,810+1.69%3,30033億6841万+3.67%5.140.46
11/161,7701,7801,7701,7800%60033億1258万+2.12%5.050.46
11/151,7901,7901,7701,780+0.56%1,40033億1258万+2.3%5.050.46
11/141,7801,7801,7501,770+2.31%3,30032億9397万+1.96%5.020.45
11/111,7701,7701,7201,730-2.26%4,50032億1953万-0.17%4.910.44
11/101,7701,7701,7501,770+3.51%1,90032億9397万+2.25%5.020.45
11/091,7701,7901,6901,710-4.47%4,20031億8231万-1.04%4.850.44
11/081,7901,7901,7701,790-0.56%3,80033億3119万+3.59%5.080.46
11/071,7901,8001,7701,800+1.12%1,70033億4980万+4.35%5.110.46
11/041,7201,7901,7201,780+2.89%2,90033億1258万+3.37%5.050.46