株価チャート

2016/09/15~2017/03/31

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 10→1
2017
03/312,4002,5402,4002,440+1.67%80036億6000万-2.36%7.460.34
03/302,4002,4002,4002,4000%10036億-4.08%7.340.33
03/292,3402,4202,3402,400-3.23%40036億-4.23%7.340.33
03/282,4902,5302,4802,480-0.8%50037億2000万-1.16%7.580.34
03/272,5402,5402,5002,500-1.57%1,70037億5000万-0.4%7.640.35
03/242,5402,5402,5402,5400%40038億1000万+1.2%7.760.35
03/232,5002,5402,5002,5400%1,10038億1000万+1.2%7.760.35
03/222,5402,5402,5402,5400%60038億1000万+1.28%7.760.35
03/172,5402,5402,5402,5400%80038億1000万+1.36%7.760.35
03/162,5202,5402,5202,540+0.79%1,30038億1000万+1.36%7.760.35
03/152,5202,5202,5202,5200%20037億8000万+0.56%7.70.35
03/142,5202,5202,5202,5200%20037億8000万+0.6%7.70.35
03/132,5502,5502,5202,520+0.4%1,10037億8000万+0.56%7.70.35
03/102,5302,5302,5102,5100%1,00037億6500万+0.2%7.670.35
03/092,5502,5502,5102,5100%1,40037億6500万+0.16%7.670.35
03/072,5102,5102,5102,510-1.18%1,60037億6500万+0.16%7.670.35
03/062,5102,5402,5102,540+2.42%80038億1000万+1.4%7.760.35
03/032,4802,4802,4802,4800%30037億2000万-0.96%7.580.34
03/022,4902,4902,4802,480-1.59%70037億2000万-0.96%7.580.34
02/272,5202,5202,5202,5200%10037億8000万+0.64%7.70.35
02/242,5202,5202,5202,520+0.8%20037億8000万+0.72%7.70.35
02/222,5002,5002,5002,500+1.21%10037億5000万+0.04%7.640.35
02/172,4702,4702,4702,4700%10037億500万-1.04%7.550.34
02/162,4902,5002,4702,470-0.8%1,40037億500万-0.96%7.550.34
02/152,5202,5202,4902,490-0.4%20037億3500万-0.16%7.610.34
02/142,5002,5002,5002,5000%20037億5000万+0.36%7.640.35
02/132,5002,5002,5002,500+0.4%10037億5000万+0.44%7.640.35
02/102,4902,5302,4902,490-0.4%70037億3500万+0.16%7.610.34
02/082,5002,5002,5002,500-0.4%40037億5000万+0.68%7.640.35
02/072,5102,5102,5102,510-0.79%10037億6500万+1.09%7.670.35
02/062,5202,5302,5202,530+1.61%20037億9500万+1.93%7.730.35
02/022,4902,4902,4902,490-0.4%20037億3500万+0.48%7.610.34
02/012,5002,5002,5002,500-1.19%40037億5000万+0.89%7.640.35
01/312,5302,5302,5302,5300%10037億9500万+2.14%7.730.35
01/272,5302,5302,5302,530+0.8%10037億9500万+2.26%7.730.35
01/262,5102,5102,5102,510-0.79%30037億6500万+1.54%7.670.35
01/252,5302,5402,5302,530+0.8%60037億9500万+2.43%7.730.35
01/242,5102,5102,5102,510-0.4%20037億6500万+1.66%7.670.35
01/232,5202,5202,5202,520+0.4%20037億8000万+2.07%7.70.35
01/182,5102,5102,5102,510+0.4%10037億6500万+1.7%7.670.35
01/172,5002,5002,5002,5000%10037億5000万+1.3%7.640.35
01/132,5002,5002,5002,500+0.4%30037億5000万+1.38%7.640.35
01/122,4502,4902,4502,490+0.4%40037億3500万+1.14%7.610.34
01/112,4502,4802,4502,480+0.81%20037億2000万+0.77%7.580.34
01/102,4402,4602,4402,460+0.41%2,00036億9000万0%7.520.34
01/062,4502,4502,4502,450+0.82%10036億7500万-0.41%7.490.34
01/052,4302,4302,4302,4300%10036億4500万-1.3%7.430.34
01/042,4302,4302,4302,430-0.82%20036億4500万-1.42%7.430.34
2016
12/302,4202,4502,4202,450+1.24%40036億7500万-0.57%7.490.34
12/292,4202,4202,4202,420-1.22%20036億3000万-1.75%7.40.33
12/272,4502,4502,4502,450+0.41%10036億7500万-0.41%7.490.34
12/222,4802,4802,4102,440+1.24%50036億6000万-0.53%7.460.34
12/212,4502,4502,4002,410-3.21%1,70036億1500万-1.63%7.370.33
12/192,4602,4902,4602,4900%30037億3500万+1.76%7.610.34
12/162,4602,4902,4602,490+2.05%40037億3500万+1.92%7.610.34
12/152,4802,4902,4402,440-1.61%90036億6000万+0.16%7.460.34
12/142,4702,4902,4702,480+0.4%40037億2000万+1.89%7.580.34
12/132,4602,4702,4602,470+0.41%20037億500万+1.73%7.550.34
12/122,4702,4702,4602,460-0.4%1,00036億9000万+1.61%7.520.34
12/092,4702,4702,4702,4700%40037億500万+2.24%7.550.34
12/082,4902,4902,4702,470-1.2%2,10037億500万+2.53%7.550.34
12/072,5002,5002,5002,500-0.4%90037億5000万+4.12%7.640.35
12/062,5102,5102,4702,510+0.4%90037億6500万+5.02%7.670.35
12/022,4702,5002,4602,5000%80037億5000万+4.95%7.640.35
12/012,4602,5002,4602,500+1.63%5,10037億5000万+5.22%7.640.35
11/302,4602,4602,4602,460+2.5%10036億9000万+3.93%7.520.34
11/292,3802,4002,3802,400-2.44%40036億+1.74%7.340.33
11/282,4602,4602,4602,4600%10036億9000万+4.46%7.520.34
11/252,4702,4702,4602,460-0.4%70036億9000万+4.77%7.520.34
11/242,4702,4702,4702,470-0.8%2,20037億500万+5.65%7.550.34
11/162,4902,4902,4902,490-0.4%20037億3500万+6.96%7.610.34
11/152,4002,5002,4002,500+3.73%1,50037億5000万+7.94%7.640.35
11/142,4102,4102,4102,410-0.82%10036億1500万+4.56%7.370.33
11/112,4002,4302,4002,430+4.29%20036億4500万+5.74%7.430.34
11/102,3002,4202,3002,330+1.75%50034億9500万+1.79%7.120.32
11/092,3102,3102,2902,290-2.55%30034億3500万+0.26%70.32
11/072,3502,3502,3502,3500%30035億2500万+3.12%7.180.32
11/042,3502,3502,3502,350-1.26%10035億2500万+3.39%7.180.32
10/282,3802,3802,3802,380+2.59%10035億7000万+5.03%7.270.33
10/272,3202,3202,3202,320-2.93%20034億8000万+2.7%7.090.32
10/262,3402,3902,3302,390+3.02%1,80035億8500万+6.08%7.310.33
10/252,3102,3202,3102,320+0.43%1,10034億8000万+3.25%7.090.32
10/242,2802,3202,2802,310-0.86%80034億6500万+3.03%7.060.32
10/212,3302,3302,3302,330+1.3%30034億9500万+4.11%7.120.32
10/202,2902,3002,2902,300+1.77%30034億5000万+2.95%7.030.32
10/192,2602,2602,2602,260+0.89%10033億9000万+1.25%6.910.31
10/182,3302,3402,2202,240-2.61%2,90033億6000万+0.49%6.850.31
10/172,3002,3002,3002,300-1.71%20034億5000万+3.09%7.030.32
10/142,3402,3402,3402,340+2.18%10035億1000万+5.07%7.150.32
10/132,2502,2902,2502,290+1.78%40034億3500万+3.06%70.32
10/112,3302,3302,2502,250-2.6%40033億7500万+1.26%6.880.31
10/052,3002,3102,3002,310+1.32%40034億6500万+3.96%7.060.32
10/042,2802,2802,2802,280+3.17%30034億2000万+2.84%6.970.31
09/302,2102,2102,2102,2100%30033億1500万-0.27%6.760.31
09/282,2102,2102,2102,2100%30033億1500万-0.36%6.760.31
09/272,2102,2102,2102,2100%30033億1500万-0.41%6.760.31
09/232,2302,2302,2102,210-0.9%20033億1500万-0.54%6.760.31
09/212,2302,2302,2302,230+0.9%10033億4500万+0.04%6.820.31
09/162,2102,2102,2102,210+0.45%20033億1500万-1.12%6.760.31
09/152,2002,2002,2002,200+0.92%10033億-1.79%6.720.3