株価チャート

2016/10/28~2017/03/31

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
201810/1, 株式併合 10→1
2017
03/312,9502,9502,9202,920-1.02%1,00064億2400万+2.28%4.840.44
03/302,9702,9702,9502,950-0.67%60064億9000万+3.73%4.890.44
03/293,0203,0202,9702,970-0.67%60065億3400万+5.28%4.920.44
03/283,0303,0302,9502,990+0.67%2,00065億7800万+6.9%4.950.45
03/272,9202,9702,9202,9700%1,80065億3400万+7.1%4.920.44
03/242,9802,9802,9202,9700%1,00065億3400万+8.08%4.920.44
03/232,9303,0102,9202,970+1.71%1,60065億3400万+9.03%4.920.44
03/222,9602,9802,9202,920-1.35%4,00064億2400万+8.11%4.840.44
03/212,9903,0402,9602,960-1%4,20065億1200万+10.49%4.90.44
03/173,0003,0202,8602,990-0.33%6,20065億7800万+12.58%4.950.45
03/162,8203,0102,8203,000+7.14%5,50066億+14.07%4.970.45
03/152,8702,9002,8002,800-4.44%8,70061億6000万+7.61%4.640.42
03/143,0003,0302,8802,930-4.87%5,00064億4600万+13.39%4.860.44
03/133,2703,3703,0803,080-3.45%11,40067億7600万+20.31%5.10.46
03/103,1703,1903,0503,190+2.9%10,00070億1800万+26.14%5.290.48
03/093,0003,3302,9803,100+6.16%23,80068億2000万+24.35%5.140.46
03/082,7703,0802,7702,920+6.96%20,10064億2400万+18.65%4.840.44
03/072,5402,8602,5402,730+8.76%22,90060億600万+12.07%4.520.41
03/062,5602,5602,5002,510-1.95%1,70055億2200万+3.8%4.160.37
03/032,5302,5602,5302,5600%50056億3200万+6.27%4.240.38
03/022,6102,6102,5602,560-0.78%50056億3200万+6.76%4.240.38
03/012,6302,6302,5502,580-0.77%60056億7600万+8.09%4.280.39
02/282,6402,6402,6002,600+1.17%50057億2000万+9.52%4.310.39
02/272,6502,6502,5402,570-2.65%2,60056億5400万+8.9%4.260.38
02/242,6002,6402,5702,6400%4,70058億800万+12.48%4.370.39
02/232,3702,7902,3702,640+11.39%28,00058億800万+13.26%4.370.39
02/222,3702,3702,3702,3700%70052億1400万+2.42%3.930.35
02/212,3702,3702,3702,370-0.84%1,10052億1400万+2.6%3.930.35
02/202,3502,3902,3502,390+1.7%1,40052億5800万+3.64%3.960.36
02/172,3702,3702,3502,350-0.84%40051億7000万+2.09%3.890.35
02/162,3602,3902,3602,370-0.84%2,50052億1400万+3.09%3.930.35
02/152,4202,4202,3902,390+0.84%60052億5800万+4.14%3.960.36
02/142,3502,3902,3502,370-0.84%1,40052億1400万+3.49%3.930.35
02/132,3502,4702,3502,390+2.14%2,90052億5800万+4.5%3.960.36
02/102,3102,3402,3102,340+1.74%2,10051億4800万+2.5%3.880.35
02/092,3602,3602,3002,300-2.54%2,60050億6000万+0.88%3.810.34
02/072,3502,3602,3502,360+1.29%90051億9200万+3.6%3.910.35
02/032,2902,3302,2902,330+1.75%1,40051億2600万+2.37%3.860.35
02/022,2902,3002,2902,290-0.43%60050億3800万+0.7%3.790.34
02/012,2802,3002,2802,300+0.44%70050億6000万+1.14%3.810.34
01/312,3002,3002,2902,290-0.43%70050億3800万+0.75%3.790.34
01/302,3002,3002,2902,300+0.44%70050億6000万+1.19%3.810.34
01/272,2902,3002,2902,290+0.44%1,30050億3800万+0.79%3.790.34
01/262,2802,2802,2802,2800%50050億1600万+0.44%3.780.34
01/252,2802,2802,2602,2800%1,60050億1600万+0.44%3.780.34
01/242,2602,2802,2602,280+1.33%1,50050億1600万+0.44%3.780.34
01/232,2502,2502,2402,2500%60049億5000万-0.88%3.730.34
01/202,2502,2502,2502,2500%10049億5000万-0.92%3.730.34
01/192,2402,2502,2402,250+0.45%1,00049億5000万-0.97%3.730.34
01/182,2402,2402,2402,240+0.45%30049億2800万-1.45%3.710.33
01/172,2702,2702,2302,230-1.33%1,70049億600万-1.98%3.70.33
01/162,2802,2802,2602,260-0.44%1,00049億7200万-0.7%3.740.34
01/132,2702,2702,2602,270-0.44%1,10049億9400万-0.26%3.760.34
01/122,2802,2802,2802,280-0.44%50050億1600万+0.18%3.780.34
01/112,2502,2902,2502,290+1.33%1,40050億3800万+0.62%3.790.34
01/102,2802,2802,2602,260-0.88%1,60049億7200万-0.62%3.740.34
01/062,2802,3002,2702,2800%2,60050億1600万+0.26%3.780.34
01/052,3002,3002,2802,280-0.44%50050億1600万+0.31%3.780.34
01/042,2802,3102,2802,290+1.33%1,60050億3800万+0.79%3.790.34
2016
12/302,2602,2602,2602,260-0.44%10049億7200万-0.44%3.760.34
12/292,2802,2802,2302,270-0.87%1,10049億9400万0%3.780.34
12/282,3002,3002,2902,290-0.43%20050億3800万+0.97%3.810.34
12/272,2802,3102,2702,300+0.88%1,60050億6000万+1.46%3.830.35
12/262,2702,2802,2702,2800%1,10050億1600万+0.71%3.80.34
12/222,2702,2802,2602,2800%80050億1600万+0.75%3.80.34
12/212,2902,2902,2802,2800%2,30050億1600万+0.84%3.80.34
12/202,2502,2802,2502,280+1.33%1,00050億1600万+0.97%3.80.34
12/192,2602,2602,2402,250-0.44%2,00049億5000万-0.09%3.750.34
12/162,2802,2802,2602,260-0.88%60049億7200万+0.62%3.760.34
12/152,2802,2802,2802,280-0.87%1,10050億1600万+1.69%3.80.34
12/142,3002,3002,3002,300+1.32%10050億6000万+2.82%3.830.35
12/132,2902,3002,2702,270-0.44%50049億9400万+1.61%3.780.34
12/122,2602,2802,2602,280+0.88%80050億1600万+2.15%3.80.34
12/092,2702,2802,2602,260-1.74%2,50049億7200万+1.35%3.760.34
12/082,2502,3002,2402,300+2.22%5,40050億6000万+3.23%3.830.35
12/072,2402,2502,2402,250-0.44%30049億5000万+1.12%3.750.34
12/062,2502,2602,2302,260-0.44%2,10049億7200万+1.57%3.760.34
12/022,2402,2702,2302,2700%30049億9400万+2.02%3.780.34
12/012,2602,2702,2402,270+0.44%60049億9400万+2.07%3.780.34
11/302,2602,2602,2602,2600%70049億7200万+1.66%3.760.34
11/292,2502,2602,2502,260+0.44%20049億7200万+1.71%3.760.34
11/282,2502,2502,2502,2500%30049億5000万+1.35%3.750.34
11/252,2302,2502,2302,2500%1,60049億5000万+1.35%3.750.34
11/242,2502,2502,2502,250+0.45%30049億5000万+1.35%3.750.34
11/222,2502,2502,2202,2400%2,20049億2800万+0.86%3.730.34
11/212,2402,2502,2302,240-0.44%1,40049億2800万+0.9%3.730.34
11/182,2402,2502,2202,250+0.9%3,70049億5000万+1.35%3.750.34
11/172,2302,2302,2202,230-0.89%40049億600万+0.5%3.710.33
11/162,2502,2502,2502,250+0.9%50049億5000万+1.4%3.750.34
11/142,2202,2302,2002,230+1.36%3,20049億600万+0.54%3.710.33
11/112,1802,2002,1802,200+2.33%70048億4000万-0.81%3.660.33
11/102,1602,1602,1502,150+2.38%2,10047億3000万-3.11%3.580.32
11/092,1402,1602,1002,100-1.87%5,10046億2000万-5.53%3.50.32
11/082,1702,1702,1402,140-0.93%5,70047億800万-3.99%3.560.32
11/072,2002,2002,1502,160-3.57%5,00047億5200万-3.27%3.60.32
11/042,2102,2402,2102,240+0.9%20049億2800万+0.18%3.730.34
11/022,2302,2302,2202,2200%60048億8400万-0.94%3.70.33
11/012,2202,2302,2102,2200%2,10048億8400万-1.07%3.70.33
10/312,2202,2202,2202,2200%40048億8400万-1.16%3.70.33
10/282,2402,2402,2102,220-1.33%1,30048億8400万-1.16%3.70.33