株価チャート

2016/03/14～2017/03/31

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 2→1
2017
03/311,0101,0101,0081,0080%1,00052億9200万-2.61%11.540.56
03/301,0081,0081,0081,008-2.33%1,00052億9200万-2.14%11.540.56
03/271,0321,0321,0321,032-2.27%50054億1800万+0.58%11.810.58
03/241,0561,0561,0561,056-0.38%50055億4400万+3.43%12.080.59
03/161,0601,0601,0601,060-0.75%50055億6500万+4.43%12.130.59
03/141,0681,0681,0681,068-3.61%50056億700万+5.95%12.220.6
03/131,0701,1081,0701,108+5.12%1,00058億1700万+10.58%12.680.62
03/081,0381,0821,0281,054+4.56%4,50055億3350万+6.14%12.060.59
03/031,0101,0101,0081,008-1.18%1,50052億9200万+1.92%11.540.56
03/021,0181,0201,0181,020+0.79%1,00053億5500万+3.55%11.670.57
03/011,0121,0121,0121,012-1.56%50053億1300万+3.27%11.580.56
02/281,0281,0281,0281,0280%50053億9700万+5.33%11.760.57
02/271,0281,0281,0281,028+1.98%50053億9700万+5.76%11.760.57
02/241,0001,0081,0001,008+0.8%1,00052億9200万+4.13%11.540.56
02/229981,0009981,000-1.38%1,50052億5000万+3.63%11.440.56
02/219801,0149801,014+1.4%1,00053億2350万+5.41%11.60.57
02/201,0001,0001,0001,000-0.99%50052億5000万+4.28%11.440.56
02/071,0101,0101,0101,010-1.94%50053億250万+5.76%11.560.56
02/061,0301,0301,0301,0300%50054億750万+8.54%11.790.57
01/251,0501,0501,0301,030-1.9%1,00054億750万+9.34%11.790.57
01/231,0501,0501,0501,050-4.2%50055億1250万+12.18%12.020.59
01/191,0481,0961,0481,096-0.36%1,00057億5400万+17.98%12.540.61
01/171,0961,1021,0961,100+0.18%4,00057億7500万+19.57%12.590.61
01/169401,0989401,098+17.06%10,50057億6450万+20.53%12.570.61
01/13938938938938+3.76%50049億2450万+3.99%10.730.52
01/12904904904904+0.22%1,00047億4600万+0.56%10.350.5
01/06902902902902+0.89%50047億3550万+0.45%10.320.5
2016
12/27898898894894-1.32%1,00046億9350万-0.33%10.230.5
12/22900906900906+0.67%4,50047億5650万+1.12%10.370.51
12/21900902900900-0.22%4,00047億2500万+0.45%10.30.5
12/209029029029020%1,50047億3550万+0.67%10.320.5
12/19946946902902-4.04%1,50047億3550万+0.56%10.320.5
12/13940940940940+2.4%50049億3500万+4.56%10.760.52
12/12918918918918+1.77%50048億1950万+2.23%10.510.51
12/089029029029020%50047億3550万+0.22%10.320.5
12/06902902902902-1.31%50047億3550万0%10.320.5
12/02914914914914-2.56%4,50047億9850万+1.11%10.460.51
12/019389389389380%1,00049億2450万+3.65%10.730.52
11/29938938938938+1.74%50049億2450万+3.3%10.730.52
11/28950950922922-2.95%1,50048億4050万+1.21%10.550.51
11/25940950940950+7.47%3,00049億8750万+3.94%10.870.53
11/24884884884884+1.14%50046億4100万-3.49%10.120.49
11/21872874872874+2.1%1,50045億8850万-5%100.49
11/18856856856856-1.15%1,50044億9400万-7.46%9.80.48
11/17856866856866-0.92%1,00045億4650万-7.08%9.910.48
11/148748748748740%50045億8850万-6.82%100.49
11/118748748748740%1,00045億8850万-7.81%100.49
11/07874874874874+0.23%50045億8850万-8.67%100.49
10/31872872866872-0.23%2,00045億7800万-9.92%9.980.49
10/258748748748740%1,00045億8850万-10.63%100.49
09/298748748748740%50045億8850万-11.63%100.49
09/288748748748740%1,00045億8850万-12.77%100.49
09/21874874874874-3.53%50045億8850万-13.81%100.49
09/019069069069060%50047億5650万-11.61%10.370.51
08/18906906906906-1.74%50047億5650万-12.46%10.370.51
08/17922922922922-1.5%2,00048億4050万-11.77%10.550.51
08/169369369369360%50049億1400万-11.28%10.710.52
08/12952952920936-1.68%4,50049億1400万-12.03%10.710.52
08/109689689529520%1,00049億9800万-11.28%10.890.53
07/299529529529520%50049億9800万-11.93%10.890.53
07/26952952952952-0.42%50049億9800万-12.58%10.890.53
07/251,0081,008940956-5.16%5,00050億1900万-12.93%10.940.53
07/221,0081,0081,0081,008+1%50052億9200万-8.86%11.540.56
07/07998998998998-0.2%50052億3950万-10.17%11.420.56
06/301,0001,0001,0001,0000%50052億5000万-10.47%11.440.56
06/291,0001,0001,0001,000+0.2%50052億5000万-10.95%11.440.56
06/249989989989980%50052億3950万-11.68%11.420.56
06/22998998998998-2.16%50052億3950万-12.15%11.420.56
06/211,0201,0201,0201,020-1.16%50053億5500万-10.68%11.670.57
06/171,0321,0321,0321,032-6.69%1,00054億1800万-10.1%11.810.58
06/151,1061,1061,1061,1060%1,50058億650万-4.08%12.660.62
06/141,1061,1061,1061,106-2.98%1,00058億650万-4.33%12.660.62
06/091,1221,1401,1221,140+0.53%1,00059億8500万-1.64%13.050.64
06/031,1341,1341,1341,134-1.73%50059億5350万-2.24%12.980.63
06/021,1561,1561,1541,154-2.7%1,00060億5850万-0.69%13.210.64
06/011,1521,1861,1521,186+1.02%2,00062億2650万+1.98%13.570.66
05/271,1141,1741,1141,174+1.73%3,00061億6350万+1.03%13.440.65
05/251,1541,1541,1541,1540%50060億5850万-0.6%13.210.64
05/201,1501,1541,1501,154+0.17%1,00060億5850万-0.6%13.210.64
05/191,1321,1521,1321,152-1.71%1,50060億4800万-0.78%13.180.64
05/181,1721,1721,1721,1720%50061億5300万+0.86%13.410.65
05/171,1721,1721,1721,172+1.74%1,00061億5300万+0.95%13.410.65
05/131,1541,1541,1341,152-0.17%2,00060億4800万-0.69%13.180.64
05/121,1541,1541,1541,1540%50060億5850万-0.52%13.210.64
05/111,1541,1541,1541,154-1.7%50060億5850万-0.52%13.210.64
04/281,1481,1761,1481,174+2.26%10,50061億6350万+1.12%13.440.65
04/261,1481,1481,1481,148-0.17%50060億2700万-1.12%13.140.64
04/251,1501,1501,1501,1500%50060億3750万-1.03%13.160.64
04/201,1501,1501,1501,150-0.17%50060億3750万-1.03%13.160.64
04/141,1521,1521,1521,152-0.69%50060億4800万-0.86%13.180.64
04/071,1001,1601,1001,1600%2,50060億9000万-0.17%13.270.65
03/311,1521,1601,1521,160+0.69%3,50060億9000万-0.17%5.820.72
03/301,1521,1521,1321,152-0.52%1,50060億4800万-0.86%5.780.71
03/291,1621,1621,1321,158-0.69%3,00060億7950万-0.34%5.810.72
03/281,1641,1781,1641,166+0.17%2,50061億2150万+0.43%5.850.72
03/241,1601,1801,1601,164-1.19%2,00061億1100万+0.26%5.840.72
03/231,1641,1781,1641,178+1.2%1,00061億8450万+1.55%5.920.73
03/221,1641,1641,1641,164-3%50061億1100万+0.43%5.840.72
03/181,2001,2001,2001,200+1.69%50063億+3.54%6.030.74
03/141,1801,1801,1801,180+2.43%50061億9500万+1.99%5.930.73