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 10→1
2017
03/315,8205,8305,7205,720-0.87%363,2005937億3600万-4.06%15.691.07
03/305,8205,8305,7505,770-1.2%168,4005989億2600万-3.32%15.831.08
03/295,9005,9205,8105,840-0.85%291,7006061億9200万-2.19%16.021.09
03/285,8905,9305,8705,890+1.03%294,8006113億8200万-1.34%16.161.1
03/275,8805,8805,8105,830-1.19%183,3006051億5400万-2.21%15.991.09
03/245,8905,9505,8505,900+0.68%217,5006124億2000万-0.97%16.191.1
03/235,9005,9205,8405,860-0.85%246,2006082億6800万-1.58%16.081.09
03/225,9906,0105,9105,910-2.96%325,1006134億5800万-0.76%16.211.1
03/216,0606,1406,0606,090-0.65%243,9006321億4200万+2.35%16.711.14
03/176,1606,1606,1206,130-1.13%255,5006362億9400万+3.2%16.821.14
03/166,1506,2106,1406,2000%227,2006435億6000万+4.52%17.011.16
03/156,1106,2106,1106,200+0.81%210,1006435億6000万+4.8%17.011.16
03/146,1606,1906,1406,150-0.32%149,4006383億7000万+4.2%16.871.15
03/136,1806,1806,1306,170-0.16%197,3006404億4600万+4.77%16.931.15
03/106,1006,1806,0706,180+1.81%592,1006414億8400万+5.23%16.961.15
03/096,0406,0806,0206,070+0.66%367,6006300億6600万+3.65%16.651.13
03/085,9606,0305,8906,030+1.17%418,8006259億1400万+3.15%16.541.12
03/075,8706,0405,8705,960+2.58%569,1006186億4800万+2.09%16.351.11
03/065,9105,9105,7905,810-2.35%451,4006030億7800万-0.5%15.941.08
03/035,9605,9905,9105,950-0.83%372,1006176億1000万+1.59%16.321.11
03/025,9406,0205,9106,000+2.21%453,5006228億+2.21%16.461.12
03/015,8405,8805,8105,870+1.21%292,6006093億600万-0.19%16.11.09
02/285,8805,9005,8005,800-0.51%461,4006020億4000万-1.59%15.911.08
02/275,8405,8705,8005,830-0.85%404,0006051億5400万-1.32%15.991.09
02/245,8005,8905,7905,8800%345,6006103億4400万-0.69%16.131.1
02/235,9206,0105,8405,880+0.68%566,8006103億4400万-0.91%16.131.1
02/225,8205,8505,7905,840+0.34%184,3006061億9200万-1.8%16.021.09
02/215,7205,8205,7205,820+2.28%294,6006041億1600万-2.32%15.971.09
02/205,6905,7405,6305,690-0.52%375,7005906億2200万-4.69%15.611.06
02/175,7905,8305,6905,720-1.72%447,8005937億3600万-4.52%15.691.07
02/165,8505,8705,7905,820-0.85%302,4006041億1600万-3.23%15.971.09
02/155,8505,8905,8305,870+1.21%270,9006093億600万-2.72%16.11.09
02/145,8505,8905,8005,800-0.68%351,3006020億4000万-4.2%15.911.08
02/135,9205,9305,8205,840-1.52%395,8006061億9200万-3.87%16.021.09
02/105,8805,9405,8305,930+2.6%308,6006155億3400万-2.76%16.271.11
02/095,8705,8705,7605,780-1.53%270,5005999億6400万-5.49%15.861.08
02/085,8205,8805,8105,870+1.03%290,3006093億600万-4.43%16.11.09
02/075,7605,8605,7605,810+0.69%267,0006030億7800万-5.67%15.941.08
02/065,8105,8405,7305,7700%510,3005989億2600万-6.59%15.831.08
02/035,8005,8505,7605,770-0.52%414,2005989億2600万-6.91%15.831.08
02/025,8505,8705,7905,800-0.68%391,4006020億4000万-6.72%15.911.08
02/015,9505,9705,8005,840-2.5%505,1006061億9200万-6.35%16.021.09
01/316,1706,2805,9905,990-4.16%657,1006217億6200万-4.24%16.431.12
01/306,2306,2706,1806,250-0.64%313,2006487億5000万-0.26%17.151.17
01/276,3006,3306,2506,290+0.32%289,5006529億200万+0.38%17.261.17
01/266,2406,3006,2406,270+1.13%349,4006508億2600万+0.14%17.21.17
01/256,2206,2406,1706,200+0.98%310,5006435億6000万-0.9%17.011.16
01/246,1106,1806,1006,140-0.16%374,6006373億3200万-1.74%16.851.14
01/236,1806,2106,1106,150-1.13%356,2006383億7000万-1.49%16.871.15
01/206,2206,2506,1906,220+0.32%337,5006456億3600万-0.26%17.061.16
01/196,1506,2106,1406,200+1.31%394,0006435億6000万-0.47%17.011.16
01/186,0806,1306,0406,120+0.16%439,3006352億5600万-1.69%16.791.14
01/176,1706,1906,0906,110-1.77%469,5006342億1800万-1.75%16.761.14
01/166,2406,2506,1906,220-0.96%326,5006456億3600万+0.13%17.061.16
01/136,3306,3806,1906,280-0.79%628,9006518億6400万+1.32%17.231.17
01/126,3606,3906,3106,330-0.47%372,5006570億5400万+2.44%17.371.18
01/116,3606,3806,3306,360+0.47%438,3006601億6800万+3.25%17.451.19
01/106,3406,3906,3106,330-1.4%479,0006570億5400万+3.09%17.371.18
01/066,3206,4406,3106,420+0.47%442,7006663億9600万+4.83%17.611.2
01/056,4006,4206,3706,390-0.47%434,5006632億8200万+4.65%17.531.19
01/046,3206,4506,3006,420+2.07%580,6006663億9600万+5.44%17.611.2
2016
12/306,2606,3006,2106,290+0.48%369,1006529億200万+3.62%16.711.14
12/296,2806,3006,2206,260-0.48%502,9006497億8800万+3.4%16.631.13
12/286,2706,3206,2406,290+0.16%361,4006529億200万+4.16%16.711.14
12/276,2506,2806,2106,280+0.32%291,1006518億6400万+4.25%16.681.13
12/266,2806,3006,2406,260-0.63%272,4006497億8800万+4.19%16.631.13
12/226,2606,3106,2506,300+0.64%368,5006539億4000万+5.21%16.731.14
12/216,2706,3306,2306,260-0.16%406,6006497億8800万+4.98%16.631.13
12/206,2006,2806,1906,270+1.79%463,8006508億2600万+5.63%16.651.13
12/196,1006,1806,0906,160+0.33%353,9006394億800万+4.23%16.361.11
12/166,0806,1506,0706,140+1.82%461,3006373億3200万+4.46%16.311.11
12/156,0006,0505,9906,030+0.67%431,8006259億1400万+3.09%16.021.09
12/145,9806,0505,9805,990+0.5%339,9006217億6200万+3.01%15.911.08
12/135,8605,9605,7805,960-1.65%591,9006186億4800万+2.9%15.831.08
12/126,1006,1206,0006,060-0.66%497,3006290億2800万+5.04%16.11.09
12/095,9106,1205,9006,100+2.35%796,0006331億8000万+6.31%16.21.1
12/085,9705,9705,8805,960+0.51%430,7006186億4800万+4.45%15.831.08
12/075,8905,9505,8905,930+0.68%337,5006155億3400万+4.36%15.751.07
12/065,9005,9005,8405,890+1.55%390,9006113億8200万+4.21%15.641.06
12/055,7505,8105,7105,800-0.85%506,1006020億4000万+3.2%15.411.05
12/025,8405,9005,8105,850-0.34%572,8006072億3000万+4.63%15.541.06
12/015,9705,9805,8405,870-0.68%659,7006093億600万+5.63%15.591.06
11/305,9905,9905,9005,910-1.34%462,1006134億5800万+7.03%15.71.07
11/295,9505,9905,9405,990+0.67%388,8006217億6200万+9.25%15.911.08
11/285,9105,9605,9005,950+0.17%311,5006176億1000万+9.38%15.81.07
11/255,9205,9605,9005,940+0.68%292,7006165億7200万+10%15.781.07
11/245,9305,9405,8905,900+0.34%306,4006124億2000万+10.12%15.671.07
11/225,8705,9305,8505,880-0.51%384,5006103億4400万+10.59%15.621.06
11/215,8805,9305,8405,910+0.34%363,3006134億5800万+12.02%15.71.07
11/185,8105,9005,8005,890+2.26%550,0006113億8200万+12.58%15.641.06
11/175,6705,7705,6505,760+1.41%417,9005978億8800万+11%15.31.04
11/165,6505,7205,6305,680+1.79%380,1005895億8400万+10.23%15.091.03
11/155,6405,6705,5605,580-0.53%448,6005792億400万+8.94%14.821.01
11/145,4505,6205,4505,610+4.47%429,8005823億1800万+10.15%14.91.01
11/115,4205,4405,3605,370-0.74%544,6005574億600万+6.06%14.260.97
11/105,4405,4905,3205,410+4.24%657,9005615億5800万+7.38%14.370.98
11/095,4205,4905,1405,190-3.89%681,3005387億2200万+3.55%13.790.94
11/085,4105,4205,3605,400+0.19%280,1005605億2000万+8.13%14.340.97
11/075,3705,4205,3505,390+1.89%344,0005594億8200万+8.54%14.320.97
11/045,2905,3205,2005,2900%416,0005491億200万+7.09%14.050.95