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
202010/1, 株式併合 10→1
2017
03/312,0802,0902,0402,040-1.45%14,361,5605兆1788億-3.13%8.570.61
03/302,0802,0802,0702,070-0.96%9,779,7405兆2549億-1.8%8.70.62
03/292,0902,1002,0802,090-0.95%10,901,2005兆3057億-0.95%8.780.62
03/282,1002,1202,1002,110+1.44%15,495,3305兆3565億-0.09%8.870.63
03/272,0802,0802,0702,080-0.95%13,182,0405兆2803億-1.47%8.740.62
03/242,0702,1102,0702,100+1.45%13,596,8305兆3311億-0.57%8.830.63
03/232,0702,0802,0602,0700%15,166,5405兆2549億-1.99%8.70.62
03/222,0802,0802,0602,070-1.9%21,457,8605兆2549億-2.08%8.70.62
03/212,1202,1202,1102,110-0.94%13,347,6705兆3565億-0.24%8.870.63
03/172,1202,1302,1202,130+0.47%11,478,0105兆4072億+0.71%8.950.63
03/162,1202,1302,1202,120-0.47%10,478,9305兆3818億+0.28%8.910.63
03/152,1302,1402,1202,1300%8,460,0805兆4072億+0.85%8.950.63
03/142,1402,1402,1302,130-0.47%9,545,4905兆4072億+0.95%8.950.63
03/132,1402,1402,1302,1400%8,066,3405兆4326億+1.47%8.990.64
03/102,1302,1402,1202,140+1.42%17,468,2505兆4326億+1.57%8.990.64
03/092,1202,1202,1102,1100%8,343,4605兆3565億+0.24%8.870.63
03/082,1102,1102,1102,1100%7,437,3705兆3565億+0.33%8.870.63
03/072,1202,1302,1102,110-0.47%9,654,7205兆3565億+0.38%8.870.63
03/062,1202,1302,1102,120-0.47%10,248,0605兆3818億+0.86%8.910.63
03/032,1402,1402,1202,1300%12,604,2905兆4072億+1.28%8.950.63
03/022,1402,1502,1302,130+0.95%20,306,1605兆4072億+1.24%8.950.63
03/012,1002,1102,0902,110+0.48%16,192,3805兆3565億+0.29%8.870.63
02/282,0902,1102,0902,100+0.96%11,602,4305兆3311億-0.14%8.830.63
02/272,1002,1002,0802,080-1.42%14,957,1405兆2803億-1%8.740.62
02/242,1102,1202,1002,1100%8,522,3405兆3565億+0.38%8.870.63
02/232,1202,1202,1002,110-0.47%10,506,9805兆3565億+0.33%8.870.63
02/222,1202,1302,1102,1200%9,060,3705兆3818億+0.76%8.910.63
02/212,1102,1202,1002,120+0.95%8,261,4205兆3818億+0.86%8.910.63
02/202,0902,1102,0802,1000%8,431,2105兆3311億0%8.830.63
02/172,1002,1102,0902,100-0.47%10,350,0805兆3311億-0.05%8.830.63
02/162,1202,1302,0902,1100%12,879,7705兆3565億+0.38%8.870.63
02/152,1102,1302,1102,110+0.96%12,985,9305兆3565億+0.33%8.870.63
02/142,1202,1202,0902,090-0.95%11,889,9005兆3057億-0.71%8.780.62
02/132,1302,1402,1102,1100%11,248,9805兆3565億+0.19%8.870.63
02/102,1002,1202,0902,110+1.93%17,206,0005兆3565億+0.09%8.870.63
02/092,0802,0802,0702,070-0.96%10,917,5305兆2549億-1.9%8.70.62
02/082,0902,1002,0802,0900%8,780,9205兆3057億-1.14%8.780.62
02/072,0902,1002,0702,090-0.48%10,093,3105兆3057億-1.14%8.780.62
02/062,1202,1402,0902,100+0.96%16,335,4805兆3311億-0.66%8.830.63
02/032,0702,1102,0602,080+0.97%19,930,0405兆2803億-1.7%8.740.62
02/022,0902,0902,0502,060-1.44%13,027,5105兆2295億-2.78%8.660.61
02/012,0602,0902,0602,090-0.48%14,299,8305兆3057億-1.55%8.780.62
01/312,1002,1202,1002,100-2.33%12,141,6205兆3311億-1.22%8.830.63
01/302,1502,1502,1302,150-0.92%9,649,9005兆4580億+0.94%9.040.64
01/272,1502,1702,1502,170+1.88%20,887,3705兆5088億+1.83%9.120.65
01/262,1002,1302,1002,130+2.9%21,479,4105兆4072億-0.14%8.950.63
01/252,0902,0902,0602,070+0.49%13,787,8905兆2549億-3.14%8.70.62
01/242,0902,1002,0602,060-2.37%17,465,1605兆2295億-3.83%8.660.61
01/232,1102,1202,1002,110-0.94%10,460,2405兆3565億-1.77%8.870.63
01/202,1302,1402,1102,130+0.47%11,091,3205兆4072億-1.02%8.950.63
01/192,1002,1402,1002,120+2.42%14,154,6905兆3818億-1.62%8.910.63
01/182,0702,0802,0402,070-0.48%16,115,1805兆2549億-4.12%8.70.62
01/172,1002,1002,0702,080-1.89%14,775,4805兆2803億-3.88%8.740.62
01/162,1402,1502,1102,120-0.93%10,760,2405兆3818億-2.17%8.910.63
01/132,1302,1402,1202,140+0.47%10,223,0205兆4326億-1.25%8.990.64
01/122,1402,1402,1202,130-1.39%13,626,9805兆4072億-1.57%8.950.63
01/112,1302,1602,1302,160+1.89%12,106,7605兆4834億-0.18%9.080.64
01/102,1402,1402,1202,120-0.93%12,121,4705兆3818億-1.85%8.910.63
01/062,1402,1502,1302,140-1.38%12,759,4305兆4326億-0.74%8.990.64
01/052,1702,1702,1502,170+0.46%13,544,7405兆5088億+0.84%9.120.65
01/042,1402,1702,1302,160+2.86%18,274,0105兆4834億+0.65%9.080.64
2016
12/302,0602,1102,0602,100+0.48%13,488,1605兆3311億-1.78%8.830.63
12/292,1202,1302,0802,090-2.79%17,876,3905兆3057億-2.11%8.780.62
12/282,1702,1702,1402,150-0.46%10,076,3005兆4580億+0.84%9.040.64
12/272,1402,1802,1402,160+0.47%15,200,6305兆4834億+1.6%9.080.64
12/262,1502,1602,1402,150-0.92%13,628,9005兆4580億+1.51%9.040.64
12/222,1802,1802,1402,170-0.91%17,383,5105兆5088億+2.75%9.120.65
12/212,2002,2202,1902,1900%16,321,8805兆5596億+4.09%9.20.65
12/202,2002,2102,1702,190-0.9%13,981,4805兆5596億+4.68%9.20.65
12/192,2202,2402,2102,210-1.34%14,276,6205兆6103億+6.35%9.290.66
12/162,2302,2502,2202,240+1.82%25,572,5705兆6865億+8.58%9.410.67
12/152,2102,2302,1902,2000%21,883,2205兆5849億+7.63%9.250.65
12/142,2002,2102,1802,2000%15,823,5605兆5849億+8.8%9.250.65
12/132,1702,2102,1702,200-0.45%19,481,4205兆5849億+9.73%9.250.65
12/122,2502,2502,1602,210-0.45%30,902,8605兆6103億+11.22%9.290.66
12/092,2002,2202,1902,220+1.37%28,872,4505兆6357億+12.86%9.330.66
12/082,1902,2002,1702,190+1.39%24,192,1805兆5596億+12.42%9.20.65
12/072,1502,1702,1402,160+1.89%22,325,0305兆4834億+11.8%9.080.64
12/062,1202,1302,1102,120+1.92%21,264,0805兆3818億+10.65%8.910.63
12/052,1002,1102,0702,080-1.89%19,922,7805兆2803億+9.42%8.740.62
12/022,0602,1402,0602,120+3.41%45,087,6205兆3818億+12.35%8.910.63
12/012,0602,0702,0402,050+0.99%27,658,0205兆2041億+9.57%8.620.61
11/302,0402,0502,0102,0300%23,114,0305兆1534億+9.26%8.530.6
11/292,0002,0401,9902,030+0.5%20,060,5105兆1534億+10.09%8.530.6
11/281,9602,0301,9602,020+2.02%24,954,5205兆1280億+10.26%8.490.6
11/252,0102,0301,9601,980-1.49%22,040,4905兆264億+8.85%8.320.59
11/242,0502,0502,0102,0100%22,413,1705兆1026億+11.23%8.450.6
11/222,0102,0201,9902,0100%15,699,5605兆1026億+12.04%8.450.6
11/211,9802,0201,9702,010+2.03%21,477,5005兆1026億+12.92%8.450.6
11/182,0402,0401,9701,970-0.51%30,603,2705兆11億+11.49%8.280.59
11/171,9501,9801,9301,980-0.5%31,558,2305兆264億+12.82%8.320.59
11/161,9202,0001,9101,990+6.42%51,166,7805兆518億+14.17%8.360.59
11/151,8701,9101,8501,870+1.08%37,720,9404兆7472億+7.97%7.860.56
11/141,8501,8601,8401,850+1.09%24,787,6504兆6964億+7.12%7.780.55
11/111,8001,8501,7901,830+3.39%46,223,0904兆6456億+6.27%7.690.54
11/101,7601,7801,7501,770+6.63%37,006,8104兆4933億+3.03%7.440.53
11/091,7701,7801,6401,660-5.68%50,086,6604兆2141億-3.26%6.980.49
11/081,7601,7801,7501,760+0.57%13,873,9204兆4679億+2.5%7.40.52
11/071,7401,7601,7301,750+1.74%16,307,4504兆4426億+2.1%7.360.52
11/041,7201,7301,7001,720-1.15%16,035,8404兆3664億+0.41%7.230.51