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
03/312,9002,9052,8302,830-3.58%40,800631億9559万-5.41%29.741.75
03/302,9552,9652,9302,935-1.34%27,000655億4030万-2.2%30.841.81
03/292,9953,0252,9602,975-0.34%114,400664億3353万-1%31.271.84
03/283,0053,0102,9602,985-0.5%108,800666億5683万-0.73%31.371.85
03/273,0603,0603,0003,000+1.18%64,000669億9179万-0.3%31.531.85
03/242,9702,9702,9502,965+0.68%39,600662億1022万-1.5%31.161.83
03/232,9452,9552,9302,9450%34,800657億6361万-2.26%30.951.82
03/222,9552,9602,9402,945-0.84%55,400657億6361万-2.39%30.951.82
03/212,9752,9752,9602,970+0.34%13,200663億2187万-1.66%31.211.84
03/172,9552,9952,9502,9600%36,800660億9857万-2.12%31.111.83
03/162,9302,9602,8802,960-0.5%44,600660億9857万-2.25%31.111.83
03/152,9602,9902,9452,975-0.17%39,200664億3353万-1.85%31.271.84
03/143,0353,0402,9352,980-2.61%67,400665億4518万-1.78%31.321.84
03/133,0453,0653,0453,0600%21,800683億3163万+0.79%32.161.89
03/103,0253,0653,0253,060+1.49%30,200683億3163万+0.86%32.161.89
03/093,0153,0253,0153,015-0.33%2,600673億2675万-0.59%31.691.86
03/083,0253,0253,0153,0250%26,200675億5006万-0.3%31.791.87
03/073,0303,0303,0203,025-0.17%45,800675億5006万-0.33%31.791.87
03/063,0453,0453,0253,030-0.33%8,600676億6171万-0.2%31.841.87
03/033,0303,0403,0253,040+0.33%12,400678億8501万+0.1%31.951.88
03/023,0453,0453,0103,030+0.33%38,000676億6171万-0.3%31.841.87
03/013,0153,0253,0153,020+0.33%17,600674億3840万-0.69%31.741.87
02/283,0503,0503,0103,010-0.5%43,200672億1510万-1.05%31.631.86
02/273,0353,0353,0203,025-0.66%34,000675億5006万-0.62%31.791.87
02/243,0303,0453,0303,045+0.33%38,800679億9667万+0.03%321.88
02/233,0353,0403,0303,0350%12,200677億7336万-0.36%31.91.88
02/223,0403,0503,0353,035-0.33%6,000677億7336万-0.39%31.91.88
02/213,0253,0453,0253,045+0.33%14,000679億9667万-0.07%321.88
02/203,0153,0403,0153,035+0.5%4,600677億7336万-0.36%31.91.88
02/173,0153,0253,0103,020-0.17%8,200674億3840万-0.85%31.741.87
02/163,0503,0503,0153,025-0.82%9,400675億5006万-0.75%31.791.87
02/153,0653,0653,0453,050+0.66%7,400681億832万+0.07%32.051.89
02/143,0753,0753,0253,030-1.14%8,000676億6171万-0.59%31.841.87
02/133,0753,0753,0403,065+0.16%7,400684億4328万+0.49%32.211.9
02/103,0553,0753,0003,060+0.66%14,200683億3163万+0.33%32.161.89
02/093,0503,0503,0353,040-0.33%4,000678億8501万-0.3%31.951.88
02/083,0403,0503,0153,050+0.66%6,400681億832万0%32.051.89
02/073,0453,0453,0103,030+0.83%11,200676億6171万-0.66%31.841.87
02/063,0353,0453,0053,005-1.31%12,200671億344万-1.48%31.581.86
02/033,0303,0453,0303,045+0.83%4,000679億9667万-0.2%321.88
02/023,0553,0553,0203,020-1.15%5,600674億3840万-0.92%31.741.87
02/013,0553,0703,0303,0550%11,600682億1997万+0.26%32.111.89
01/313,0603,0653,0253,055-0.33%14,400682億1997万+0.36%32.111.89
01/303,0553,0703,0553,065-0.16%7,200684億4328万+0.79%32.211.9
01/273,0903,0903,0553,070-0.49%7,000685億5493万+1.09%32.261.9
01/263,0753,0903,0603,085+0.98%10,600688億8989万+1.68%32.421.91
01/253,0453,0653,0453,055+0.33%7,400682億1997万+0.83%32.111.89
01/243,0353,0453,0303,045+0.16%5,800679億9667万+0.69%321.88
01/233,0353,0403,0353,040-1.3%1,400678億8501万+0.63%31.951.88
01/203,0653,1053,0303,0800%12,800687億7824万+2.09%32.371.9
01/193,0153,0853,0153,080+2.16%13,200687億7824万+2.33%32.371.9
01/183,0203,0253,0153,015-0.17%7,600673億2675万+0.4%31.691.86
01/173,0303,0353,0203,020-0.98%7,800674億3840万+0.7%31.741.87
01/163,0403,0553,0253,050-0.33%10,200681億832万+1.9%32.051.89
01/133,0353,0753,0103,060+0.66%22,400683億3163万+2.51%32.161.89
01/123,0503,0503,0253,040-0.33%12,800678億8501万+2.15%31.951.88
01/113,0503,0503,0303,050-0.49%12,000681億832万+2.66%32.051.89
01/103,0453,0853,0153,065-0.33%17,800684億4328万+3.34%32.211.9
01/063,0003,0803,0003,075+1.65%16,200686億6659万+3.85%32.321.9
01/053,0803,0853,0203,025-1.47%19,000675億5006万+2.33%31.791.87
01/043,0303,0753,0053,070+0.82%16,800685億5493万+3.96%32.261.9
2016
12/303,0603,0603,0003,045+0.5%18,000679億9667万+3.36%321.88
12/292,9903,0402,9903,030-0.16%16,200676億6171万+3.06%31.841.87
12/282,9753,0502,9753,035+2.02%12,600677億7336万+3.41%31.91.88
12/272,9902,9952,9702,975-0.67%6,200664億3353万+1.61%31.271.84
12/262,9753,0202,9702,995+0.67%30,600668億8014万+2.39%31.481.85
12/222,9752,9752,9602,9750%7,600664億3353万+1.88%31.271.84
12/212,9802,9802,8752,975-0.17%17,600664億3353万+2.06%31.271.84
12/202,9802,9852,9402,9800%10,200665億4518万+2.44%31.321.84
12/192,9652,9802,9502,9800%7,000665億4518万+2.76%31.321.84
12/162,9602,9802,9352,980+2.05%13,000665億4518万+3.22%31.321.84
12/152,9602,9602,9002,920-1.18%15,600652億534万+1.64%30.691.81
12/142,9602,9652,9402,955-0.17%5,800659億8691万+3.47%31.061.83
12/132,9052,9852,8752,960+1.89%13,600660億9857万+4.23%31.111.83
12/122,8802,9102,8652,905+0.17%8,400648億7038万+2.87%30.531.8
12/092,8502,9052,8502,9000%20,000647億5873万+3.24%30.481.79
12/082,9002,9102,8302,900+1.05%17,200647億5873万+3.76%30.481.79
12/072,8602,8802,8552,870+0.35%9,800640億8881万+3.13%30.161.77
12/062,8952,9152,8502,860+0.53%14,400638億6551万+3.17%30.061.77
12/052,8852,9102,8452,845-1.9%7,000635億3055万+2.97%29.91.76
12/022,9552,9552,9002,900-1.02%5,600647億5873万+5.3%30.481.79
12/012,9702,9752,9052,930-0.34%17,600654億2865万+6.86%30.791.81
11/302,9502,9952,9352,9400%11,600656億5195万+7.69%30.91.82
11/292,9452,9452,8952,940-0.34%16,200656億5195万+8.25%30.91.82
11/282,8552,9502,8552,950+1.72%21,600658億7526万+9.14%311.82
11/252,8752,9252,8502,900-0.34%18,400647億5873万+7.81%30.481.79
11/242,9002,9102,8652,910+0.69%9,600649億8204万+8.62%30.581.8
11/222,8702,9002,8552,890+0.7%21,000645億3542万+8.36%30.371.79
11/212,8802,9152,8602,870-1.03%18,000640億8881万+8.1%30.161.77
11/182,8752,9002,8652,900+0.87%54,800647億5873万+9.81%30.481.79
11/172,8602,8952,8452,875+0.88%31,200642億47万+9.48%30.221.78
11/162,8252,8502,8152,850+0.88%16,800636億4220万+9.11%29.951.76
11/152,7402,8452,7352,825+2.73%27,600630億8394万+8.49%29.691.75
11/142,6102,7502,6102,750+4.17%27,800614億914万+5.93%28.91.7
11/112,6452,6852,6002,640+0.19%17,000589億5277万+1.81%27.751.63
11/102,5602,6452,5452,635+5.4%20,800588億4112万+1.5%27.691.63
11/092,6002,6052,5002,500-2.34%26,400558億2649万-3.77%26.271.55
11/082,5852,5852,5452,560+0.39%6,400571億6633万-1.61%26.91.58
11/072,5902,5902,5452,550+0.39%9,000569億4302万-2.07%26.81.58
11/042,5402,5852,5252,540-0.59%11,800567億1971万-2.64%26.691.57