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
03/312,1002,1002,0752,075-1.19%6,000228億7319万-1%8.870.62
03/302,0852,1002,0852,100+0.24%2,800231億4877万+0.1%8.980.63
03/292,0902,0952,0852,0950%2,400230億9366万-0.14%8.950.63
03/282,0902,0952,0902,095+0.48%16,400230億9366万-0.19%8.950.63
03/272,0752,0852,0752,085+0.24%23,600229億8343万-0.67%8.910.62
03/242,0752,0802,0752,080+0.24%5,800229億2831万-0.95%8.890.62
03/232,0752,0802,0752,0750%8,400228億7319万-1.19%8.870.62
03/222,0752,0802,0752,075-0.24%7,600228億7319万-1.24%8.870.62
03/212,0952,0952,0802,080-0.24%6,800229億2831万-1.05%8.890.62
03/172,0902,0902,0802,0850%5,400229億8343万-0.86%8.910.62
03/162,0902,0952,0852,085-0.24%4,600229億8343万-0.86%8.910.62
03/152,0902,0952,0852,090-0.71%3,800230億3854万-0.57%8.930.62
03/142,0902,1052,0802,105+0.24%6,000232億389万+0.14%90.63
03/132,1002,1052,0952,1000%3,200231億4877万+0.05%8.980.63
03/102,1002,1052,1002,100-0.24%7,000231億4877万+0.1%8.980.63
03/092,1002,1152,1002,1050%2,200232億389万+0.43%90.63
03/082,1052,1102,1002,105-0.47%6,000232億389万+0.48%90.63
03/072,1052,1152,1052,115+0.24%1,600233億1412万+1.05%9.040.63
03/062,1052,1102,1002,110+0.24%1,800232億5901万+0.86%9.020.63
03/032,1052,1052,1002,105-0.47%3,200232億389万+0.72%90.63
03/022,1202,1202,1102,1150%4,000233億1412万+1.2%9.040.63
03/012,1102,1202,0952,115+0.71%3,000233億1412万+1.24%9.040.63
02/282,1152,1202,1002,100-0.24%3,200231億4877万+0.53%8.980.63
02/272,0952,1102,0952,1050%4,200232億389万+0.77%90.63
02/242,1202,1202,0952,105-0.71%6,200232億389万+0.86%90.63
02/232,1202,1202,1052,120+0.47%3,800233億6924万+1.58%9.060.63
02/222,1152,1202,1052,110+0.24%3,000232億5901万+1.2%9.020.63
02/212,1002,1052,0902,105+0.24%3,200232億389万+1.06%90.63
02/202,1002,1152,1002,1000%1,400231億4877万+0.86%8.980.63
02/172,0852,1102,0852,100+0.72%2,000231億4877万+0.82%8.980.63
02/162,0902,0902,0802,085-0.48%5,600229億8343万+0.1%8.910.62
02/152,1102,1102,0902,095-0.71%9,200230億9366万+0.58%8.950.63
02/142,1102,1102,1002,110+0.24%3,600232億5901万+1.25%9.020.63
02/132,1002,1052,1002,105+0.72%6,000232億389万+1.01%90.63
02/102,0702,0902,0552,090+1.21%9,600230億3854万+0.34%8.930.62
02/092,0752,0752,0652,065-0.24%2,200227億6296万-0.91%8.830.62
02/082,0502,0702,0502,070+0.98%2,400228億1808万-0.72%8.850.62
02/072,0602,0652,0502,050-0.49%2,600225億9761万-1.63%8.760.61
02/062,0602,0702,0552,0600%3,800227億785万-1.2%8.80.62
02/032,0552,0802,0452,060-0.48%8,000227億785万-1.25%8.80.62
02/022,0602,0702,0602,070+0.24%2,800228億1808万-0.77%8.850.62
02/012,0602,0902,0602,065-0.48%5,800227億6296万-1.05%8.830.62
01/312,0652,0952,0652,0750%6,200228億7319万-0.53%8.870.62
01/302,0902,1002,0702,075-1.19%10,600228億7319万-0.53%8.870.62
01/272,1002,1002,0852,1000%1,800231億4877万+0.67%8.980.63
01/262,1102,1102,1002,100-0.47%4,000231億4877万+0.72%8.980.63
01/252,0902,1102,0902,110+0.96%8,600232億5901万+1.3%9.020.63
01/242,0702,0902,0702,090+0.97%3,600230億3854万+0.43%8.930.62
01/232,0652,0902,0652,070-0.72%3,000228億1808万-0.43%8.850.62
01/202,0752,0852,0752,085+0.48%3,400229億8343万+0.29%8.910.62
01/192,0652,0752,0652,075+0.73%3,400228億7319万-0.14%8.870.62
01/182,0852,0852,0352,060-1.67%8,000227億785万-0.77%8.80.62
01/172,0902,1002,0802,095-0.48%6,800230億9366万+0.96%8.950.63
01/162,1102,1152,1002,105-0.24%3,200232億389万+1.59%90.63
01/132,0852,1102,0702,110+0.72%3,800232億5901万+1.93%9.020.63
01/122,0802,1002,0802,095-0.48%5,000230億9366万+1.31%8.950.63
01/112,1052,1102,1002,1050%3,000232億389万+1.94%90.63
01/102,0852,1202,0752,105+0.48%9,000232億389万+2.04%90.63
01/062,0752,1002,0752,095-0.24%4,200230億9366万+1.65%8.950.63
01/052,1002,1052,1002,100+0.24%5,200231億4877万+1.99%8.980.63
01/042,0652,0952,0652,095+1.7%5,400230億9366万+1.85%8.950.63
2016
12/302,0502,0652,0452,060-0.48%3,000227億785万+0.24%8.80.62
12/292,0602,0702,0552,070-0.24%5,600228億1808万+0.78%8.850.62
12/282,0752,0752,0702,0750%2,200228億7319万+1.07%8.870.62
12/272,0802,0802,0702,0750%1,800228億7319万+1.12%8.870.62
12/262,0652,0752,0552,075+0.73%4,000228億7319万+1.17%8.870.62
12/222,0852,0852,0552,060-0.72%8,400227億785万+0.54%8.80.62
12/212,0602,0752,0602,0750%7,000228億7319万+1.37%8.870.62
12/202,0652,0752,0552,075+0.73%8,600228億7319万+1.52%8.870.62
12/192,0602,0602,0602,0600%2,000227億785万+0.78%8.80.62
12/162,0552,0602,0502,060+0.24%3,600227億785万+0.83%8.80.62
12/152,0452,0552,0402,055+0.24%3,600226億5273万+0.64%8.780.61
12/142,0552,0552,0402,050-0.49%5,200225億9761万+0.54%8.760.61
12/132,0352,0602,0352,060+0.24%5,200227億785万+1.13%8.80.62
12/122,0352,0552,0352,055+0.98%7,000226億5273万+0.93%8.780.61
12/092,0302,0352,0302,0350%7,200224億3226万+0.05%8.70.61
12/082,0302,0352,0202,035+0.49%14,800224億3226万+0.05%8.70.61
12/072,0502,0502,0252,025-0.98%14,000223億2203万-0.49%8.660.6
12/062,0502,0552,0452,045-0.24%4,400225億4250万+0.39%8.740.61
12/052,0502,0502,0452,050+0.49%5,000225億9761万+0.64%8.760.61
12/022,0552,0602,0402,040-0.49%4,400224億8738万+0.05%8.720.61
12/012,0502,0602,0502,050+0.24%4,400225億9761万+0.44%8.760.61
11/302,0502,0502,0402,0450%3,800225億4250万+0.15%8.740.61
11/292,0452,0502,0452,0450%5,000225億4250万+0.15%8.740.61
11/282,0502,0502,0452,0450%2,400225億4250万+0.15%8.740.61
11/252,0502,0552,0452,045-0.24%7,600225億4250万+0.2%8.740.61
11/242,0402,0552,0402,050+0.99%5,800225億9761万+0.49%8.760.61
11/222,0602,0702,0152,030-1.93%14,200223億7715万-0.29%8.680.61
11/212,0452,0702,0452,070+1.72%4,800228億1808万+1.77%8.850.62
11/182,0452,0452,0352,0350%4,200224億3226万+0.3%8.70.61
11/172,0202,0352,0202,035+0.99%3,800224億3226万+0.44%8.70.61
11/162,0002,0152,0002,015+0.75%8,000222億1180万-0.4%8.610.6
11/152,0402,0401,9952,000-2.68%9,200220億4645万-0.99%8.550.6
11/142,0402,0602,0402,055+0.74%4,600226億5273万+1.83%8.780.61
11/112,0552,0552,0402,040+0.25%2,400224億8738万+1.24%8.720.61
11/101,9952,0451,9952,035+3.04%8,000224億3226万+1.14%8.70.61
11/092,0152,0201,9701,975-1.99%9,600217億7087万-1.69%8.440.59
11/082,0352,0402,0152,015-0.49%2,400222億1180万+0.4%8.610.6
11/072,0252,0302,0152,025+0.25%3,600223億2203万+1%8.660.6
11/042,0152,0202,0102,020-0.49%4,000222億6692万+0.75%8.630.6