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
03/312,5502,5502,4002,400-5.14%113,400575億2963万-6.98%17.030.74
03/302,5202,5502,5002,530+0.4%72,700606億4581万-1.94%17.950.78
03/292,5402,5602,5002,520+0.4%55,500604億611万-2.17%17.880.77
03/282,4902,5202,4902,510+0.8%54,100601億6640万-2.26%17.810.77
03/272,5202,5202,4702,490-1.97%62,900596億8699万-2.7%17.670.76
03/242,5602,5902,5302,540-1.17%45,600608億8552万-0.47%18.020.78
03/232,5702,6002,5602,570-0.77%48,200616億464万+1.18%18.230.79
03/222,6502,6702,5402,590-4.43%145,900620億8405万+2.57%18.370.79
03/212,6802,7502,6702,710+1.5%148,700649億6054万+8.01%19.230.83
03/172,6902,6902,6602,670-0.74%62,600640億171万+7.27%18.940.82
03/162,6002,7002,6002,690+2.67%114,900644億8112万+8.95%19.080.83
03/152,6202,6402,5902,6200%48,400628億317万+7.11%18.590.8
03/142,6002,6202,5802,6200%44,100628億317万+8.04%18.590.8
03/132,6302,6602,6002,620-2.24%88,300628億317万+8.89%18.590.8
03/102,6802,7002,6502,680-0.74%92,700642億4142万+12.27%19.010.82
03/092,6902,7202,6802,700+0.37%77,700647億2083万+14.12%19.160.83
03/082,7302,7602,6702,690-0.37%138,900644億8112万+14.71%19.080.83
03/072,6502,7302,6402,700+1.5%150,600647億2083万+16.13%19.160.83
03/062,6102,6602,5902,660+3.1%92,000637億6200万+15.55%18.870.82
03/032,5302,6202,5202,580+0.78%114,700618億4435万+13.21%18.30.79
03/022,5802,6302,5402,560+1.19%110,100613億6493万+13.22%18.160.79
03/012,5002,5502,4702,530+1.2%160,800606億4581万+12.69%17.950.78
02/282,4202,5202,4202,500+4.17%140,700599億2669万+12.11%17.740.77
02/272,4102,4302,3302,400-0.83%126,800575億2963万+8.35%17.030.74
02/242,4702,4702,4002,420+0.41%58,600580億904万+9.7%17.170.74
02/232,4402,5002,4002,410-0.82%100,900577億6933万+9.74%17.10.74
02/222,3102,4602,3002,430+5.65%198,500582億4875万+11.42%17.240.75
02/212,3302,3302,2902,3000%52,200551億3256万+6.33%16.320.71
02/202,3002,3202,2902,3000%65,900551億3256万+6.98%16.320.71
02/172,2602,3302,2602,300+2.22%116,200551億3256万+7.53%16.320.71
02/162,2202,2502,1902,250+2.27%56,400539億3402万+5.73%15.960.69
02/152,2202,2302,2002,200+0.46%29,300527億3549万+3.77%15.610.68
02/142,2102,2302,1902,190-0.45%41,800524億9578万+3.55%15.540.67
02/132,1702,2102,1602,200+1.38%50,900527億3549万+4.31%15.610.68
02/102,1302,1702,1302,170+2.84%47,600520億1637万+3.14%15.40.67
02/092,1002,1102,0802,1100%25,300505億7813万+0.38%14.970.65
02/082,1202,1302,0902,110-0.94%26,000505億7813万+0.38%14.970.65
02/072,1302,1502,1202,130-0.93%27,400510億5754万+1.53%15.110.65
02/062,1602,1702,1402,150-0.92%33,000515億3696万+2.67%15.250.66
02/032,1402,1902,1402,170+0.46%43,300520億1637万+3.78%15.40.67
02/022,2102,2202,1502,160-1.82%85,700517億7666万+3.5%15.320.66
02/012,0902,2102,0702,200+4.27%92,300527億3549万+5.57%15.610.68
01/312,0702,1402,0302,110+0.48%138,400505億7813万+1.44%14.970.65
01/302,1102,1402,0802,100-0.94%79,400503億3842万+1.01%14.90.64
01/272,1702,1702,1102,120-1.85%67,900508億1784万+1.97%15.040.65
01/262,1802,1902,1602,160+0.47%43,200517億7666万+4.05%15.320.66
01/252,2002,2102,1502,150+0.47%48,800515億3696万+3.71%15.250.66
01/242,1502,1802,1302,140-0.93%85,500512億9725万+3.28%15.180.66
01/232,1402,1802,1302,160-0.92%101,100517億7666万+4.5%15.320.66
01/202,0602,1802,0402,180+7.39%174,100522億5608万+5.67%15.470.67
01/192,0002,0402,0002,030+2.53%65,000486億6047万-1.36%14.40.62
01/181,9701,9901,9101,980-0.5%96,100474億6194万-4.12%14.050.61
01/172,0102,0101,9801,990-1%46,400477億165万-4.05%14.120.61
01/162,0502,0501,9902,010-1.47%45,200481億8106万-3.6%14.260.62
01/132,0202,0502,0202,040-0.49%28,800489億18万-2.35%14.470.63
01/122,0602,0702,0202,050-0.49%47,200491億3989万-1.91%14.540.63
01/112,0402,0702,0402,060+0.49%34,100493億7959万-1.39%14.610.63
01/102,0702,0702,0302,050-1.44%55,100491億3989万-1.82%14.540.63
01/062,0802,0802,0502,080-1.42%74,900498億5901万-0.43%14.760.64
01/052,1202,1402,1002,1100%51,900505億7813万+1.2%14.970.65
01/042,0102,1202,0102,110+5.5%120,000505億7813万+1.54%14.970.65
2016
12/302,0002,0101,9802,000-1.48%56,300479億4135万-3.33%14.190.61
12/292,0602,0602,0102,030-2.4%78,200486億6047万-1.74%14.40.62
12/282,0602,1002,0602,080+0.48%53,800498億5901万+0.97%14.760.64
12/272,0802,1002,0602,070-0.96%41,300496億1930万+0.83%14.690.64
12/262,0802,1002,0602,090-0.48%65,000500億9871万+2.2%14.830.64
12/222,0902,1102,0602,100+0.48%83,200503億3842万+3.55%14.90.64
12/212,0902,1302,0702,0900%98,400500億9871万+4.03%14.830.64
12/202,0402,0902,0202,090+2.45%62,000500億9871万+5.18%14.830.64
12/192,1002,1102,0302,040-2.86%87,000489億18万+3.87%14.470.63
12/162,1102,1502,0902,100-0.47%119,100503億3842万+8.25%14.90.64
12/152,0502,1302,0302,110+4.46%199,100505億7813万+10.36%14.970.65
12/142,0702,0702,0102,020-2.42%79,300484億2077万+7.33%14.330.62
12/132,0202,0902,0202,070+0.98%110,900496億1930万+11.41%14.690.64
12/122,2102,2102,0202,050-6.82%251,700491億3989万+11.9%14.540.63
12/092,2102,2302,1502,200-0.45%128,400527億3549万+21.88%15.610.68
12/082,3302,3602,2002,210-2.21%237,200529億7520万+24.65%15.680.68
12/072,1602,2702,1602,260+7.11%261,400541億7373万+29.66%16.030.69
12/062,1002,1202,0502,110+2.43%123,600505億7813万+23.32%14.970.65
12/052,0402,0802,0202,060+1.48%76,900493億7959万+22.26%14.610.63
12/022,0302,0402,0102,030-0.98%62,700486億6047万+22.29%14.40.62
12/012,0702,1102,0402,050-0.97%127,100491億3989万+25.15%14.540.63
11/301,9902,0901,9802,070+4.55%320,200496億1930万+28.17%14.690.64
11/291,9301,9801,8701,980+2.06%174,300474億6194万+24.45%14.050.61
11/281,8701,9501,8501,940+3.19%84,600465億311万+23.49%13.760.6
11/251,9401,9401,8501,880-1.57%80,600450億6487万+21.06%13.340.58
11/241,9101,9101,8701,910+1.6%54,900457億8399万+24.27%13.550.59
11/221,9001,9301,8701,880-1.57%105,800450億6487万+23.68%13.340.58
11/211,9501,9601,8801,910+2.14%197,100457億8399万+26.99%13.550.59
11/181,7301,9501,7201,870+11.31%344,300448億2517万+25.84%13.270.57
11/171,6001,6801,5901,680+4.35%80,300402億7074万+14.21%11.920.52
11/161,5601,6101,5601,610+4.55%51,500385億9279万+9.97%11.420.49
11/151,5501,5901,5301,540+0.65%74,100369億1484万+5.48%10.930.47
11/141,4601,5401,4601,530+7.75%67,600366億7513万+4.94%10.850.47
11/111,4401,4701,4201,4200%27,500340億3836万-2.41%10.070.44
11/101,4201,4301,3901,420+5.19%19,500340億3836万-2.47%10.070.44
11/091,4301,4301,3101,350-4.26%33,300323億6041万-7.22%9.580.41
11/081,4301,4301,4101,410-0.7%7,800337億9865万-3.23%100.43
11/071,4001,4301,3901,420+2.9%16,800340億3836万-2.47%10.070.44
11/041,4001,4101,3801,380-2.13%15,700330億7953万-5.28%9.790.42