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 5→1
2017
03/312,4802,5002,4102,410-1.43%1,487,2004144億522万-5.23%-0.58
03/302,4652,4702,4402,445-0.81%1,050,6004204億2355万-4.19%-0.59
03/292,5002,5102,4502,465-1%1,280,8004238億6260万-3.71%-0.59
03/282,4802,5102,4802,490+0.81%975,2004281億6141万-2.92%-0.6
03/272,4802,4952,4402,470-0.8%1,413,0004247億2236万-3.74%-0.6
03/242,5252,5902,4902,490+1.22%2,730,4004281億6141万-3.04%-0.6
03/232,4752,5102,4502,460+1.03%2,077,2004230億283万-4.24%-0.59
03/222,4552,5202,4152,435-0.81%2,156,6004187億402万-5.33%-0.59
03/212,4652,4752,4502,455-1.01%546,6004221億4307万-4.55%-0.59
03/172,4952,5002,4802,480-1%1,389,0004264億4188万-3.61%-0.6
03/162,5152,5202,4852,505-1.38%992,8004307億4069万-2.68%-0.6
03/152,5402,5452,5102,540-0.97%1,173,8004367億5902万-1.09%-0.61
03/142,6102,6152,5652,565-1.54%953,6004410億5783万+0.04%-0.62
03/132,6302,6302,6002,605-0.95%878,4004479億3593万+1.72%-0.63
03/102,6252,6452,6202,630+1.54%1,069,4004522億3474万+2.85%-0.63
03/092,5852,6102,5752,590+0.19%864,8004453億5664万+1.49%-0.62
03/082,6102,6102,5802,585-0.77%861,0004444億9688万+1.45%-0.62
03/072,6252,6252,5952,605-1.33%724,0004479億3593万+2.36%-0.63
03/062,5902,6552,5902,640+1.15%653,4004539億5426万+3.9%-0.64
03/032,6152,6252,5902,610-1.32%1,115,0004487億9569万+2.88%-0.63
03/022,6802,7002,6452,645+0.95%1,204,2004548億1402万+4.3%-0.64
03/012,6352,6502,6002,6200%1,303,2004505億1521万+3.48%-0.63
02/282,6102,6402,6002,620+1.55%1,226,0004505億1521万+3.72%-0.63
02/272,6102,6152,5452,580-2.09%926,6004436億3712万+2.42%-0.62
02/242,6052,6552,6052,6350%1,009,6004530億9450万+4.73%-0.64
02/232,6452,6452,5952,635-0.75%895,4004530億9450万+4.9%-0.64
02/222,6452,6852,6202,655+3.31%1,895,4004565億3355万+5.78%-0.64
02/212,5452,5702,5402,570+1.78%716,2004419億1760万+2.64%-0.62
02/202,4802,5352,4602,525+0.6%672,2004341億7974万+0.96%-0.61
02/172,5202,5302,5002,510-0.59%522,8004316億45万+0.32%-0.61
02/162,5302,5602,5102,5250%825,2004341億7974万+0.8%-0.61
02/152,4802,5402,4802,525+3.27%856,0004341億7974万+0.68%-0.61
02/142,5052,5102,4402,445-1.61%1,015,6004204億2355万-2.74%-0.59
02/132,5152,5252,4752,485-0.2%767,8004273億164万-1.43%-0.6
02/102,4202,5052,4202,490+4.84%1,074,8004281億6141万-1.5%-0.6
02/092,3852,4052,3502,375-2.06%1,072,6004083億8688万-6.39%-0.57
02/082,3902,4252,3702,425-3.19%1,534,2004169億8450万-4.9%-0.58
02/072,4902,5302,4802,5050%577,6004307億4069万-2.03%-0.6
02/062,5552,5652,4952,5050%808,4004307億4069万-2.15%-0.6
02/032,4752,5302,4652,505+1.42%2,192,8004307億4069万-2.42%-0.6
02/022,5352,5352,4652,470-2.18%820,2004247億2236万-4%-0.6
02/012,4652,5302,4652,525+1%775,8004341億7974万-2.17%-0.61
01/312,5202,5352,4952,500-1.96%866,8004298億8093万-3.36%-0.6
01/302,5502,5702,5202,550-0.58%575,0004384億7855万-1.77%-0.62
01/272,5702,5952,5552,565+0.39%850,6004410億5783万-1.5%-0.62
01/262,5102,5602,5102,555+3.44%817,0004393億3831万-2.18%-0.62
01/252,4852,5002,4602,470+0.82%1,006,8004247億2236万-5.83%-0.6
01/242,4952,5052,4502,450-2%859,6004212億8331万-7.02%-0.59
01/232,5152,5302,5002,500-1.57%653,6004298億8093万-5.55%-0.6
01/202,5652,5752,5302,540-1.17%902,2004367億5902万-4.4%-0.61
01/192,5652,5902,5352,570+1.98%799,8004419億1760万-3.6%-0.62
01/182,4752,5252,4752,520+0.8%1,093,0004333億1998万-5.72%-0.61
01/172,5152,5302,4752,500-1.19%737,8004298億8093万-6.75%-0.6
01/162,5802,5902,5302,530-2.5%806,0004350億3950万-5.88%-0.61
01/132,5702,5952,5552,5950%865,2004462億1640万-3.46%-0.63
01/122,6202,6502,5702,595-2.81%1,122,6004462億1640万-3.35%-0.63
01/112,6752,6852,6502,670+1.71%910,0004591億1283万-0.52%-0.64
01/102,6552,6602,6202,625-1.87%932,4004513億7498万-1.98%-0.63
01/062,7052,7052,6452,675-1.11%895,6004599億7259万+0.11%-0.65
01/052,7102,7252,6802,705+0.37%975,0004651億3117万+1.58%-0.65
01/042,6402,7152,6402,695+3.85%1,254,8004634億1164万+1.58%-0.65
2016
12/302,5652,6002,5452,5950%882,8004462億1640万-1.82%-0.63
12/292,6402,6402,5902,595-2.63%1,134,6004462億1640万-1.63%-0.63
12/282,6652,6902,6502,665-0.19%635,2004582億5307万+1.22%-0.64
12/272,6552,6952,6302,670+0.56%637,6004591億1283万+1.68%-0.64
12/262,7002,7102,6502,655-1.3%368,4004565億3355万+1.45%-0.64
12/222,7502,7502,6702,690-1.47%944,4004625億5188万+3.14%-0.65
12/212,7402,7702,7102,7300%864,2004694億2997万+5.12%-0.66
12/202,7552,7852,7302,730-1.62%1,330,8004694億2997万+5.69%-0.66
12/192,8002,8152,7602,775-2.29%1,077,2004771億6783万+7.98%-0.67
12/162,8252,8552,8052,840+2.53%1,367,0004883億4474万+11.33%-0.69
12/152,7602,7902,7302,770+1.47%1,088,8004763億807万+9.53%-0.67
12/142,7752,7752,6952,730-1.27%839,2004694億2997万+9.11%-0.66
12/132,7252,7702,7052,765+0.55%1,336,2004754億4831万+11.4%-0.67
12/122,8002,8152,6952,750-0.18%1,679,2004728億6902万+11.79%-0.66
12/092,7352,7802,7302,755+1.1%1,446,4004737億2878万+13.05%-0.66
12/082,6702,7352,6702,725+2.44%1,409,6004685億7021万+12.84%-0.66
12/072,5652,6602,5652,660+4.31%1,252,0004573億9331万+10.97%-0.64
12/062,5402,5652,5252,550+1.59%1,136,0004384億7855万+7.05%-0.62
12/052,5352,5452,4952,510-2.14%1,228,4004316億45万+5.86%-0.61
12/022,5002,5952,4952,565+1.99%1,692,6004410億5783万+8.64%-0.62
12/012,5002,5552,4902,515+1.62%1,559,4004324億6021万+7.11%-0.61
11/302,5202,5252,4552,475+0.81%1,553,0004255億8212万+5.86%-0.6
11/292,4352,4702,4052,455-0.61%846,6004221億4307万+5.5%-0.59
11/282,4152,4802,4002,470+1.02%1,075,4004247億2236万+6.56%-0.6
11/252,4602,4702,4052,445-0.41%1,124,2004204億2355万+6.03%-0.59
11/242,5202,5252,4202,455-0.41%1,143,0004221億4307万+7.11%-0.59
11/222,4802,4902,4452,465-1%1,407,6004238億6260万+8.21%-0.59
11/212,4652,5102,4452,490+1.01%1,422,6004281億6141万+9.98%-0.6
11/182,4852,5102,4552,465+1.44%1,663,4004238億6260万+9.6%-0.59
11/172,3702,4302,3602,430+1.46%1,198,2004178億4426万+8.72%-0.59
11/162,4002,4402,3802,395+0.42%1,510,8004118億2593万+7.64%-0.58
11/152,4152,4652,3602,385-1.24%1,276,8004101億641万+7.58%-0.58
11/142,3352,4252,3352,415+5.23%1,309,4004152億6498万+9.33%-0.58
11/112,3052,3852,2852,2950%1,675,2003946億3069万+4.32%-0.55
11/102,2502,2952,1852,295+10.07%1,206,4003946億3069万+4.56%-0.55
11/092,2502,2852,0602,085-6.29%1,570,2003585億2069万-4.75%-0.5
11/082,2352,2702,2202,2250%593,4003825億9403万+1.64%-0.54
11/072,2202,2602,2202,225+1.83%782,8003825億9403万+1.92%-0.54
11/042,1802,1902,1352,185-0.91%953,4003757億1593万+0.14%-0.53