株価チャート

2016/10/17～2017/03/13

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
20226/1, 株式併合 10→1
2017
03/131,6801,7201,6801,700+1.8%251,120403億72万+8.83%829.869.62
03/101,6701,6901,6601,670-0.6%220,190395億8953万+7.74%815.219.45
03/091,7401,7501,6801,680-1.75%409,570398億2660万+9.16%820.099.51
03/081,6901,7401,6901,710+1.79%619,970405億3779万+11.91%834.749.68
03/071,6501,6901,6501,680+2.44%529,670398億2660万+10.89%820.099.51
03/061,6101,6501,5901,640+2.5%350,770388億7834万+9.04%800.579.28
03/031,6101,6301,5901,600-0.62%291,260379億3009万+6.95%781.049.06
03/021,6301,6301,5801,610+0.63%451,740381億6715万+8.13%785.929.11
03/011,5601,6201,5401,600+2.56%431,650379億3009万+7.96%781.049.06
02/281,5701,5901,5401,5600%208,780369億8184万+5.76%761.518.83
02/271,6001,6201,5601,560-1.27%412,800369億8184万+6.12%761.518.83
02/241,5301,5901,5201,580+3.95%545,560374億5597万+8%771.288.94
02/231,5101,5401,5001,520+0.66%184,470360億3359万+4.4%741.998.6
02/221,5101,5201,5001,5100%93,010357億9652万+3.85%737.118.55
02/211,5001,5301,5001,510+1.34%139,100357億9652万+3.92%737.118.55
02/201,4801,5001,4701,490+0.68%69,800353億2240万+2.69%727.348.43
02/171,4801,5001,4701,480-0.67%78,120350億8533万+2%722.468.38
02/161,5101,5101,4701,490-1.32%145,660353億2240万+2.55%727.348.43
02/151,5201,5301,5001,5100%129,150357億9652万+3.78%737.118.55
02/141,5201,5401,5101,5100%308,480357億9652万+3.64%737.118.55
02/131,4901,5201,4901,510+1.34%139,430357億9652万+3.42%737.118.55
02/101,5301,5401,4801,490-1.32%258,470353億2240万+1.78%727.348.43
02/091,5101,5401,5001,510+0.67%233,510357億9652万+2.72%737.118.55
02/081,4301,5101,4201,500+5.63%389,400355億5946万+1.69%732.238.49
02/071,4101,4201,4001,420+0.71%71,720336億6296万-3.92%693.178.04
02/061,4101,4301,4001,410+0.71%154,420334億2589万-4.99%688.297.98
02/031,4001,4101,3901,400+0.72%115,550331億8883万-6.1%683.417.92
02/021,4201,4201,3901,390-0.71%127,230329億5177万-7.33%678.537.87
02/011,4101,4201,3801,400-0.71%134,460331億8883万-6.91%683.417.92
01/311,4001,4201,3901,410-0.7%235,140334億2589万-6.37%688.297.98
01/301,4401,4601,4101,420-0.7%201,400336億6296万-5.84%693.188.04
01/271,4401,4601,4201,430-0.69%129,970339億2万-5.36%698.068.09
01/261,4401,4601,4201,440+1.41%179,420341億3708万-4.89%702.948.15
01/251,4501,4601,4201,420-0.7%140,030336億6296万-6.21%693.188.04
01/241,3901,4301,3801,430+2.88%218,590339億2万-5.24%698.068.09
01/231,4101,4101,3601,390-2.11%437,490329億5177万-7.58%678.537.87
01/201,4401,4501,4101,420-2.74%227,180336億6296万-5.4%693.188.04
01/191,5001,5201,4501,460-1.35%304,040346億1121万-2.41%712.78.26
01/181,4301,4801,4001,480+1.37%603,020350億8533万-0.8%722.468.38
01/171,4801,5101,4601,460-2.01%270,830346億1121万-1.42%712.78.26
01/161,5301,5401,4801,490-2.61%318,660353億2240万+1.29%727.358.43
01/131,5401,5501,5201,530-1.29%171,030362億7065万+4.94%746.878.66
01/121,5601,5901,5201,550-0.64%339,490367億4478万+7.49%756.648.77
01/111,5701,5801,5101,560-0.64%482,300369億8184万+9.4%761.528.83
01/101,6201,6201,5601,570-3.68%521,270372億1890万+11.51%766.48.89
01/061,6501,6801,6201,630-0.61%437,950386億4128万+17.27%795.699.23
01/051,6301,6901,6201,640+1.23%722,210388億7834万+19.71%800.579.28
01/041,6101,6401,6001,620+3.18%430,860384億422万+20.09%790.819.17
2016
12/301,5701,6001,5401,5700%301,510372億1890万+18.22%766.48.89
12/291,5601,5901,4901,570-1.26%746,770372億1890万+19.85%766.48.89
12/281,6401,7001,5901,590-1.85%1,264,280376億9303万+22.97%776.169
12/271,5101,6301,5001,620+8%1,584,740384億422万+27.16%790.819.17
12/261,4601,5101,4201,500+3.45%368,650355億5946万+19.52%732.238.49
12/221,4701,4701,4401,450-1.36%218,720343億7415万+16.94%707.828.21
12/211,4801,5501,4501,470-0.68%974,490348億4827万+19.8%717.588.32
12/201,5101,5201,4401,480-1.33%580,350350億8533万+22.01%722.468.38
12/191,5501,5901,4701,500+3.45%1,342,290355億5946万+25.21%732.238.49
12/161,3201,5501,2801,450+11.54%2,808,140343億7415万+22.67%707.828.21
12/151,2601,3101,2601,300+0.78%261,940308億1820万+11.4%634.67.36
12/141,3401,3501,2801,290-3.01%331,450305億8114万+11.59%629.727.3
12/131,2901,3301,2701,330+2.31%369,650315億2939万+15.85%649.247.53
12/121,3601,3901,2901,300-2.99%484,470308億1820万+14.14%634.67.36
12/091,2301,3801,2201,340+9.84%1,279,790317億6645万+18.48%654.127.58
12/081,2201,2401,1801,220+0.83%442,270289億2169万+8.73%595.556.9
12/071,1601,2201,1601,210+5.22%683,440286億8463万+8.23%590.666.85
12/061,1401,1501,1301,150+0.88%87,590272億6225万+3.23%561.376.51
12/051,1401,1501,1201,1400%227,660270億2519万+2.61%556.496.45
12/021,1201,1401,1201,140+1.79%216,010270億2519万+2.8%556.496.45
12/011,1301,1301,1101,1200%84,240265億5106万+1.27%546.736.34
11/301,1201,1201,1101,120-0.88%81,620265億5106万+1.45%546.736.34
11/291,1201,1301,1101,130+0.89%81,100267億8813万+2.54%551.616.4
11/281,1001,1201,1001,120+1.82%70,670265億5106万+1.82%546.736.34
11/251,1301,1301,1001,100-1.79%134,510260億7694万+0.09%536.976.23
11/241,1301,1301,1201,120-0.88%53,800265億5106万+2%546.736.34
11/221,1201,1301,1101,130+0.89%60,960267億8813万+3.1%551.616.4
11/211,1401,1401,1101,120-1.75%117,150265億5106万+2.38%546.736.34
11/181,1301,1501,1301,140+0.88%153,970270億2519万+4.4%556.496.45
11/171,1201,1301,1101,130+0.89%39,550267億8813万+3.67%551.616.4
11/161,1301,1301,1101,1200%92,560265億5106万+2.94%546.736.34
11/151,1101,1301,1001,120+0.9%98,440265億5106万+3.13%546.736.34
11/141,1101,1201,1001,110+0.91%77,860263億1400万+2.4%541.856.28
11/111,0901,1101,0801,100+1.85%74,150260億7694万+1.57%536.976.23
11/101,0801,0901,0701,080+4.85%85,100256億281万-0.28%527.26.11
11/091,0901,1001,0101,030-5.5%269,010244億1749万-4.98%502.85.83
11/081,1001,1001,0801,0900%60,700258億3987万+0.37%532.096.17
11/071,1001,1101,0901,090-0.91%32,060258億3987万+0.28%532.096.17
11/041,1101,1101,0801,100-1.79%89,980260億7694万+1.1%536.976.23
11/021,1201,1301,1001,120-0.88%137,590265億5106万+3.04%546.736.34
11/011,0901,1301,0801,130+3.67%161,570267億8813万+4.05%551.616.4
10/311,0901,1001,0801,0900%97,100258億3987万+0.46%532.096.17
10/281,0801,0901,0801,090+0.93%22,100258億3987万+0.37%532.096.17
10/271,0801,0901,0801,080+0.93%53,460256億281万-0.55%527.26.11
10/261,0701,0901,0601,0700%85,490253億6575万-1.65%522.326.06
10/251,0701,0801,0701,070-0.93%58,940253億6575万-1.83%522.326.06
10/241,0801,0801,0601,0800%86,760256億281万-1.01%527.26.11
10/211,0901,0901,0701,080-0.92%101,100256億281万-1.28%527.26.11
10/201,0601,0901,0601,090+1.87%157,410258億3987万-0.73%532.096.17
10/191,0701,0801,0701,070-0.93%55,580253億6575万-2.82%522.326.06
10/181,0701,0801,0601,080+0.93%36,950256億281万-2.17%527.26.11
10/171,0801,0801,0601,070-0.93%59,160253億6575万-3.25%522.326.06