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 5→1
2017
03/31835855815820-0.61%439,400137億3648万-6.07%-5.18
03/30835850825825-0.6%184,880138億2024万-5.82%-5.21
03/298458508258300%235,060139億400万-5.47%-5.24
03/28815850810830+2.47%214,440139億400万-5.57%-5.24
03/27825825805810-2.99%344,020135億6896万-7.74%-5.12
03/24845850825835-1.18%238,260139億8776万-4.79%-5.28
03/23810865805845+4.97%539,780141億5528万-3.54%-5.34
03/22800820795805-0.62%259,760130億5114万-8%-4.92
03/21815820805810-1.82%311,180131億3220万-7.22%-4.95
03/17850855825825-2.37%319,400133億7539万-5.39%-5.05
03/16850860835845+0.6%369,340136億9965万-2.87%-5.17
03/15875890840840-4.55%693,740136億1858万-3.11%-5.14
03/14880905875880-1.12%701,220142億6709万+1.73%-5.38
03/13910935885890-6.81%1,574,300144億2921万+3.37%-5.44
03/109701,025950955-6.83%2,938,400154億8303万+11.44%-5.84
03/099801,0259451,025+4.06%1,783,080166億1791万+20.59%-6.27
03/089501,015945985+3.68%3,581,900159億6941万+17.26%-6.02
03/07930965915950+9.2%2,998,640154億197万+14.18%-5.81
03/06855880855870+2.96%341,320141億496万+5.2%-5.32
03/03870875845845-2.87%394,440136億9965万+2.42%-5.17
03/02900905865870-2.79%607,840141億496万+5.58%-5.32
03/01905910875895-2.19%595,440145億1028万+8.75%-5.47
02/28925935905915-2.14%796,620148億3453万+11.31%-5.6
02/27905940890935+5.06%1,436,640151億5878万+14.02%-5.72
02/24910915875890-1.11%907,540144億2921万+9.2%-5.44
02/23965975885900+2.86%4,269,180145億9134万+10.7%-5.5
02/22835880820875+2.94%1,053,260139億1530万+8.02%-5.25
02/21790850790850+6.92%488,540135億1772万+5.07%-5.1
02/20800805790795-0.63%113,640126億4304万-1.61%-4.77
02/17800815795800-1.23%148,580127億2256万-1.36%-4.8
02/16840840805810-0.61%435,700128億8159万-0.37%-4.86
02/15775815775815+6.54%387,440129億6110万+0.12%-4.89
02/14775780765765-1.29%131,220121億6594万-6.25%-4.59
02/13780780775775+0.65%73,140123億2498万-5.49%-4.65
02/10780785770770-1.28%139,640122億4546万-6.67%-4.62
02/09785785775780-0.64%81,580124億449万-6.02%-4.68
02/087857957757850%254,780124億8401万-5.88%-4.71
02/07775795770785+1.29%143,440124億8401万-6.21%-4.71
02/06790790770775-0.64%149,140123億2498万-7.74%-4.65
02/037857957807800%116,620124億449万-7.69%-4.68
02/02795810780780-1.89%199,280124億449万-8.56%-4.68
02/01810810790795-1.85%293,520126億4304万-6.91%-4.77
01/31820825810810-1.82%196,740128億8159万-5.15%-4.86
01/30830835815825-0.6%196,320131億2014万-3.62%-4.95
01/27845845830830-2.35%217,900131億9965万-3.6%-4.98
01/26865870845850-1.73%249,800135億1772万-1.62%-5.1
01/25855885840865+1.17%838,980137億5626万-0.46%-5.19
01/24840865820855+4.27%458,600134億5199万-2.06%-5.07
01/23825830810820-1.8%120,580129億133万-6.5%-4.87
01/20830840820835+0.6%139,520131億3733万-4.46%-4.96
01/19830840820830-0.6%160,840130億5866万-4.6%-4.93
01/188308458108350%270,820131億3733万-3.58%-4.96
01/17865870835835-3.47%269,740131億3733万-3.13%-4.96
01/16860880855865+0.58%275,640136億933万+0.93%-5.13
01/13835895830860+2.38%672,380135億3066万+1.18%-5.1
01/12855860830840-1.75%345,960132億1599万-0.47%-4.99
01/11875875850855-2.29%311,000134億5199万+2.15%-5.07
01/10865885855875-0.57%373,380137億6666万+5.42%-5.19
01/06875885855880-2.22%647,040138億4533万+7.06%-5.22
01/05905935890900+1.69%907,380141億5999万+10.7%-5.34
01/04875900865885+2.31%620,500139億2399万+9.94%-5.25
2016
12/30850910835865+0.58%1,142,420137億5626万+8.67%-5.19
12/29905920845860-4.44%1,242,120136億7675万+9%-5.16
12/28940975890900-7.69%3,030,440143億1288万+15.09%-5.4
12/278151,025805975+22.64%10,983,080155億562万+26.13%-5.85
12/26800820785795-1.24%664,400126億4304万+4.33%-4.77
12/22840845805805-5.85%866,240128億207万+6.06%-4.83
12/21955955845855-9.52%1,595,640135億9723万+13.1%-5.13
12/209751,020940945+2.16%3,508,900150億2852万+26.68%-5.67
12/19945995905925-3.14%2,097,200147億1046万+26.02%-5.55
12/161,0301,035915955-2.05%3,291,420151億8755万+31.72%-5.73
12/151,0451,130965975+2.09%13,004,900155億562万+36.36%-5.85
12/148251,005795955+26.49%20,012,620151億8755万+35.85%-5.73
12/13715765710755+5.59%722,720120億691万+8.79%-4.53
12/12735735700715-2.72%337,380113億7078万+3.17%-4.29
12/09750750715735-1.34%466,900116億8885万+6.06%-4.41
12/08710755700745+4.93%739,580118億4788万+7.5%-4.47
12/07700710695710+2.16%162,720112億9127万+2.31%-4.26
12/067057106956950%237,940110億5272万-0.29%-4.17
12/05670710665695+2.96%478,740110億5272万-0.71%-4.17
12/026706806656750%131,560107億3466万-3.98%-4.05
12/01665690665675+1.5%263,860107億3466万-4.66%-4.05
11/30675680660665-1.48%189,400105億7562万-6.6%-3.99
11/29680680675675-0.74%118,360107億3466万-5.86%-4.05
11/28670680670680+0.74%76,060108億1417万-5.82%-4.08
11/25680685675675-0.74%134,100107億3466万-7.15%-4.05
11/246856906756800%164,720108億1417万-7.23%-4.08
11/22685695675680-1.45%188,240108億1417万-7.86%-4.08
11/21690695670690-0.72%278,560109億7320万-7.13%-4.14
11/18710720690695-2.8%282,180110億5272万-7.21%-4.17
11/17725745700715-1.38%845,700113億7078万-5.17%-4.29
11/16630730620725+17.89%1,389,780115億2982万-4.35%-4.35
11/15635640610615-3.15%304,52097億8046万-19.08%-3.69
11/14585645575635-10.56%1,073,520100億9853万-16.88%-3.81
11/117107206957100%174,700112億9127万-7.55%-4.26
11/10715720695710+4.41%207,780112億9127万-7.79%-4.26
11/09720730655680-5.56%435,240108億1417万-11.92%-4.08
11/08740740710720-2.04%211,960114億5030万-6.98%-4.32
11/07720750715735+3.52%293,440116億8885万-5.04%-4.41
11/04715725700710-2.74%235,680112億9127万-8.03%-4.26