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 5→1
2017
03/312,4402,4702,4202,420-0.62%116,000848億9157万-2.65%9.580.6
03/302,4252,4552,4252,435-0.41%82,200854億1775万-2.21%9.640.6
03/292,4752,4852,4352,445-1.61%80,600857億6855万-2%9.680.6
03/282,4402,4852,4252,485+3.54%162,000871億7171万-0.64%9.840.61
03/272,4102,4152,3802,400-1.23%125,600841億8998万-4.12%9.50.59
03/242,4352,4552,4102,430+0.83%119,800852億4236万-3.19%9.620.6
03/232,4002,4152,3952,410+0.63%69,200845億4077万-4.17%9.540.59
03/222,4402,4402,3952,395-2.64%190,800840億1459万-4.96%9.480.59
03/212,4902,4902,4602,460-0.81%88,400862億9473万-2.61%9.740.61
03/172,5002,5002,4702,480-1%123,600869億9632万-1.94%9.820.61
03/162,5002,5202,4952,5050%94,800878億7329万-0.99%9.920.62
03/152,5002,5152,5002,5050%65,200878億7329万-0.91%9.920.62
03/142,5152,5202,5052,505-0.4%54,200878億7329万-0.91%9.920.62
03/132,5052,5202,5052,515+0.2%95,800882億2409万-0.47%9.960.62
03/102,5252,5252,5052,510+0.2%95,400880億4869万-0.63%9.940.62
03/092,5102,5152,4952,505-0.4%125,600878億7329万-0.87%9.920.62
03/082,5202,5252,5102,515-0.2%69,200882億2409万-0.55%9.960.62
03/072,5352,5352,5202,520-0.59%44,200883億9948万-0.47%9.980.62
03/062,5452,5552,5352,535-0.78%63,800889億2567万+0.08%10.040.63
03/032,5502,5802,5352,555-0.97%72,600896億2725万+0.79%10.110.63
03/022,5352,5852,5352,580+2.79%154,000905億423万+1.69%10.210.64
03/012,5102,5152,4802,510+1.01%101,200880億4869万-1.14%9.940.62
02/282,5052,5252,4852,485-0.8%105,200871億7171万-2.17%9.840.61
02/272,5302,5302,5002,505-1.38%71,600878億7329万-1.38%9.920.62
02/242,5252,5502,5102,540+0.59%101,000891億107万-0.04%10.050.63
02/232,5552,5602,5202,525-1.56%92,600885億7488万-0.67%100.62
02/222,5852,5952,5552,565-0.97%56,800899億7804万+0.83%10.150.63
02/212,5402,5902,5402,590+1.97%62,200908億5502万+1.85%10.250.64
02/202,5402,5602,5202,540-0.78%57,000891億107万-0.04%10.050.63
02/172,5452,5752,5402,560+0.2%61,000898億265万+0.71%10.130.63
02/162,5502,5702,5402,555+0.2%50,000896億2725万+0.47%10.110.63
02/152,5502,5652,5352,550+0.79%70,800894億5186万+0.24%10.090.63
02/142,5302,5602,5202,530-0.59%104,800887億5027万-0.67%10.020.62
02/132,5002,5452,4702,545+1.8%125,400892億7646万-0.24%10.070.63
02/102,4852,5102,4852,500+1.42%78,800876億9790万-2.15%9.90.62
02/092,4652,4802,4602,465-1.4%70,600864億7013万-3.86%9.760.61
02/082,4602,5052,4452,500+1.42%55,200876億9790万-2.8%9.90.62
02/072,4952,5002,4552,465-1.4%126,400864億7013万-4.31%9.760.61
02/062,5502,5652,4952,500-1.77%151,000876億9790万-3.1%9.90.62
02/032,5452,5702,5302,545+0.2%99,400892億7646万-1.62%10.070.63
02/022,5852,6252,5252,540-1.93%185,000891億107万-1.93%10.050.63
02/012,5302,6002,5152,590+1.37%104,400908億5502万-0.19%10.250.64
01/312,5402,5902,5402,555-1.16%77,200896億2725万-1.66%10.110.63
01/302,5752,6002,5752,585-0.96%53,200906億7963万-0.77%10.230.64
01/272,6302,6352,5802,610-0.57%95,600915億5661万0%10.330.64
01/262,5502,6252,5502,625+3.96%112,400920億8279万+0.42%10.390.65
01/252,5402,5452,5052,525+1%99,000885億7488万-3.59%100.62
01/242,5152,5252,4852,500-1.19%89,800876億9790万-4.83%9.90.62
01/232,5552,5552,5102,530-0.98%55,400887億5027万-4.06%10.020.62
01/202,5402,5652,5252,555-0.58%66,200896億2725万-3.44%10.110.63
01/192,5252,5702,5252,570+1.18%48,600901億5344万-3.09%10.170.63
01/182,5202,5452,5052,540-0.2%119,400891億107万-4.48%10.050.63
01/172,5652,5802,5252,545-0.78%94,400892億7646万-4.57%10.070.63
01/162,5402,5752,5352,565-0.97%88,200899億7804万-4.04%10.150.63
01/132,5702,5952,5502,590+0.39%133,600908億5502万-3.29%10.250.64
01/122,5952,6102,5652,580-1.34%99,000905億423万-3.8%10.210.64
01/112,6052,6252,5902,615-0.57%80,600917億3200万-2.64%10.350.64
01/102,6452,6552,6152,630-0.57%76,400922億5819万-2.23%10.410.65
01/062,6752,6752,6252,645-2.94%121,000927億8438万-1.71%10.470.65
01/052,6652,7252,6502,725+1.87%123,200955億9071万+1.34%10.790.67
01/042,6252,6852,6052,675+3.28%109,600938億3675万-0.37%10.590.66
2016
12/302,5652,6102,5652,590+0.39%68,200908億5502万-3.39%10.250.64
12/292,6202,6302,5702,580-3.37%108,000905億423万-3.77%10.210.64
12/282,6002,6752,6002,670+1.71%83,200936億6136万-0.41%10.570.66
12/272,6552,6602,6202,625-1.32%83,400920億8279万-2.02%10.390.65
12/262,6752,6752,6452,660-0.37%58,400933億1056万-0.6%10.530.66
12/222,7002,7002,6602,670-1.84%115,200936億6136万+0.04%10.570.66
12/212,7202,7502,7002,720+0.55%135,200954億1531万+2.18%10.760.67
12/202,6902,7152,6852,705-0.73%99,600948億8913万+2%10.70.67
12/192,6902,7402,6902,725-0.55%95,600955億9071万+3.18%10.780.67
12/162,6852,7502,6852,740+0.92%150,600961億1690万+4.26%10.840.68
12/152,7552,7702,6952,715-1.99%143,200952億3992万+3.9%10.740.67
12/142,7402,7802,7052,770+1.28%211,000971億6927万+6.74%10.960.68
12/132,6902,7452,6752,735+0.37%248,400959億4150万+6.17%10.820.67
12/122,7452,7452,6902,725-0.37%140,600955億9071万+6.57%10.780.67
12/092,7002,7602,6902,735+0.18%298,000959億4150万+8.1%10.820.67
12/082,7102,7602,7002,730+1.3%221,000957億6611万+9.07%10.80.67
12/072,7002,7002,6752,695-0.55%125,000945億3834万+8.84%10.670.66
12/062,7252,7252,6902,710+1.31%135,000950億6452万+10.57%10.720.67
12/052,6752,6902,6502,675-0.74%130,600938億3675万+10.31%10.590.66
12/022,6552,7152,6402,695-0.37%114,000945億3834万+12.29%10.670.66
12/012,6752,7202,6552,705+1.88%168,200948億8913万+13.94%10.70.67
11/302,6002,6602,5952,655+2.12%107,600931億3517万+13.17%10.510.65
11/292,6002,6052,5852,600-0.76%87,200912億582万+12.07%10.290.64
11/282,5752,6252,5502,620+1.75%129,400919億740万+14.06%10.370.65
11/252,6002,6152,5602,575-0.19%125,200903億2884万+13.34%10.190.63
11/242,6002,6202,5752,580-0.39%124,000905億423万+14.82%10.210.64
11/222,5802,6102,5752,590-0.77%91,000908億5502万+16.51%10.250.64
11/212,5702,6152,5702,610+2.15%140,400915億5661万+18.74%10.330.64
11/182,5152,5602,5052,555+2.4%125,600896億2725万+17.63%10.110.63
11/172,4652,5102,4652,4950%109,800875億2250万+16.15%9.870.61
11/162,4652,5002,4602,495+1.63%89,400875億2250万+17.25%9.870.61
11/152,4502,4602,4202,455+0.2%82,600861億1934万+16.46%9.720.61
11/142,4002,4702,4002,450+2.94%178,400859億4394万+17.28%9.70.6
11/112,3802,4002,3602,3800%161,800834億8840万+14.92%9.420.59
11/102,3502,4302,3502,380+5.54%268,000834億8840万+15.87%9.420.59
11/092,3202,3352,2352,255-1.74%348,200791億350万+10.7%8.920.56
11/082,2702,3052,2652,295+0.88%302,800805億667万+13.33%9.080.57
11/072,1752,3102,1702,275+12.07%557,400798億509万+13.18%90.56
11/042,0602,0652,0202,030-2.17%99,600712億1069万+1.55%8.030.5