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
03/311,7701,8001,7701,800+1.69%1,00022億320万-0.39%13.921.07
03/301,7701,8101,7701,770+0.57%5,60021億6648万-1.94%13.691.05
03/291,7201,9901,7201,760+2.33%44,70021億5424万-2.49%13.611.04
03/281,7401,7401,7101,720-1.71%2,30021億528万-4.76%13.31.02
03/271,7501,7501,7501,750-0.57%20021億4200万-3.31%13.531.04
03/241,7601,7601,7501,760-0.56%40021億5424万-2.76%13.611.04
03/231,7701,7701,7701,7700%70021億6648万-2.1%13.691.05
03/221,8001,8001,7501,770-1.67%1,60021億6648万-1.99%13.691.05
03/211,8001,8001,8001,800+0.56%40022億320万-0.11%13.921.07
03/171,8001,8101,7901,790-0.56%1,00021億9096万-0.44%13.841.06
03/161,7801,8001,7801,800+0.56%30022億320万+0.45%13.921.07
03/151,8101,8101,7801,790-1.1%2,10021億9096万+0.17%13.841.06
03/141,8301,8301,8101,810-0.55%70022億1544万+1.63%141.07
03/131,8201,8601,8001,8200%3,00022億2768万+2.59%14.071.08
03/101,8201,8401,8201,820+1.11%3,20022億2768万+3%14.071.08
03/091,8601,8601,8001,800-3.23%5,70022億320万+2.27%13.921.07
03/081,8801,8801,8501,860-1.06%3,40022億7664万+6.1%14.381.1
03/071,9301,9301,8601,880-2.08%8,10023億112万+7.8%14.541.11
03/061,9701,9801,9101,920+2.67%22,40023億5008万+10.66%14.851.14
03/031,8601,8801,8601,870+0.54%1,00022億8888万+8.41%14.461.11
03/021,8801,8801,8501,8600%2,90022億7664万+8.33%14.381.1
03/011,8201,8601,8001,860+3.33%5,60022億7664万+8.84%14.381.1
02/281,8001,8101,7801,800+1.12%1,40022億320万+5.76%13.921.07
02/271,8101,8101,7701,780-1.66%60021億7872万+5.08%13.771.06
02/241,7701,8101,7501,810+3.43%3,30022億1544万+7.23%141.07
02/231,7501,7601,7501,750-1.13%1,70021億4200万+4.1%13.531.04
02/221,8001,8001,7401,770-1.12%3,30021億6648万+5.67%13.691.05
02/211,8101,8201,7701,790-1.65%2,30021億9096万+7.31%13.841.06
02/201,7601,8201,7601,820+3.41%3,60022億2768万+9.51%14.071.08
02/171,6901,7701,6901,760+3.53%6,90021億5424万+6.41%13.611.04
02/161,7101,7101,6601,700-0.58%1,40020億8080万+3.09%13.151.01
02/151,6801,7201,6501,710+1.79%3,60020億9304万+3.89%13.221.01
02/141,6901,6901,6801,680-1.18%2,50020億5632万+2.19%12.991
02/131,6801,7001,6701,700+3.03%4,30020億8080万+3.53%13.151.01
02/101,6701,6701,6501,650-0.6%1,80020億1960万+0.67%12.760.98
02/091,6501,6601,6501,660+1.22%30020億3184万+1.34%12.840.98
02/081,6401,6401,6401,6400%10020億736万+0.12%12.680.97
02/071,6501,6501,6401,6400%1,40020億736万+0.24%12.680.97
02/061,6501,6501,6401,6400%1,00020億736万+0.31%12.680.97
02/031,6401,6401,6301,640+0.61%40020億736万+0.37%12.680.97
02/021,6601,6601,6201,630-1.21%1,20019億9512万-0.18%12.610.97
02/011,6301,6501,6301,6500%90020億1960万+1.1%12.760.98
01/311,6601,6901,6301,650-1.2%4,30020億1960万+1.04%12.760.98
01/301,6801,6801,6501,6700%1,80020億4408万+2.27%12.910.99
01/271,6601,6701,6601,670+0.6%2,40020億4408万+2.39%12.910.99
01/261,6601,6601,6601,660-0.6%3,10020億3184万+1.84%12.840.98
01/251,6301,6801,6301,670+3.09%3,50020億4408万+2.39%12.910.99
01/241,6201,6201,6201,620-0.61%1,10019億8288万-0.98%12.530.96
01/231,6101,6301,6101,6300%2,00019億9512万-1.09%12.610.97
01/201,6001,6301,5901,630+1.88%3,70019億9512万-1.93%12.610.97
01/191,6001,6001,6001,6000%1,00019億5840万-4.53%12.370.95
01/181,6201,6201,5901,600-1.23%3,70019億5840万-5.27%12.370.95
01/171,6201,6201,6201,620-0.61%1,20019億8288万-4.87%12.530.96
01/161,6301,6301,6201,6300%80019億9512万-5.07%12.610.97
01/131,6301,6301,6201,6300%3,30019億9512万-6.54%12.610.97
01/121,6501,6501,6301,630-1.21%3,50019億9512万-7.02%12.610.97
01/111,6301,6501,6301,650+1.23%3,40020億1960万-6.14%12.760.98
01/101,6501,6501,6301,630-0.61%3,80019億9512万-7.28%12.610.97
01/061,6201,6401,6101,640+0.61%5,60020億736万-6.87%12.680.97
01/051,6401,6501,6301,630-0.61%5,20019億9512万-7.44%12.610.97
01/041,6401,6401,6101,640+1.86%9,20020億736万-6.92%12.680.97
2016
12/301,6201,6501,6101,6100%3,30019億7064万-8.57%12.450.95
12/291,6301,6501,6101,610-0.62%4,80019億7064万-8.78%12.450.95
12/281,6101,6401,6101,620+1.25%4,40019億8288万-8.47%12.530.96
12/271,6001,6301,5901,600-1.23%7,70019億5840万-10.16%12.370.95
12/261,6401,6501,6201,620-2.41%5,60019億8288万-9.75%12.530.96
12/221,6401,6801,6201,660+0.61%6,60020億3184万-7.98%12.840.98
12/211,6301,7101,6301,650+1.23%15,00020億1960万-8.64%12.760.98
12/201,6701,6701,6101,6300%6,40019億9512万-9.94%12.610.97
12/191,6601,6601,6101,630-3.55%16,00019億9512万-10.24%12.610.97
12/161,8201,8201,6801,690-6.63%29,80020億6856万-6.89%13.071
12/151,9101,9101,8101,810-4.74%24,70022億1544万-0.22%141.07
12/141,9701,9901,8601,900-4.04%21,20023億2560万+5.56%14.691.13
12/132,0202,0601,9801,980-0.5%26,60024億2352万+10.92%15.311.17
12/122,0102,0401,9101,990+3.11%54,20024億3576万+12.62%15.391.18
12/091,9401,9701,9101,930-0.52%11,90023億6232万+10.22%14.931.14
12/082,0502,0701,8801,940-1.52%46,30023億7456万+11.62%151.15
12/072,2402,2501,9301,970-14.72%105,60024億1128万+14.2%15.231.17
12/061,9302,3601,8802,310+24.19%325,60028億2744万+35.25%17.861.37
12/051,8001,9001,7501,860+6.9%45,50022億7664万+10.98%14.381.1
12/021,6701,8401,6601,740+4.82%23,00021億2976万+4.69%13.461.03
12/011,6601,7001,6301,660-2.92%15,60020億3184万+0.42%12.840.98
11/301,6501,7501,6501,710+4.27%6,60020億9304万+3.64%13.221.01
11/291,6301,6801,6301,640-0.61%2,90020億736万-0.49%12.680.97
11/281,6201,6701,5801,650+1.85%4,50020億1960万+0.3%12.760.98
11/251,6801,7001,6001,620-5.26%9,80019億8288万-1.46%12.530.96
11/241,7301,8001,6701,710-1.72%11,80020億9304万+4.14%13.221.01
11/221,7901,8201,7301,740-7.45%17,30021億2976万+6.16%13.461.03
11/211,9801,9801,8701,880-3.59%26,60023億112万+15.83%14.541.11
11/181,8701,9701,8201,950+5.41%28,40023億8680万+21.65%15.081.16
11/171,7702,0101,7501,850+7.56%58,70022億6440万+17.09%14.311.1
11/161,7401,7901,7101,720-1.15%6,20021億528万+10.12%13.31.02
11/151,8001,8001,7101,740-1.69%4,50021億2976万+12.4%13.461.03
11/141,6701,7701,6301,770+9.26%21,20021億6648万+15.54%13.691.05
11/111,7101,7601,6001,620-2.41%20,00019億8288万+7%12.530.96
11/101,5001,9501,5001,660+14.48%105,40020億3184万+10.45%12.840.98
11/091,5401,5401,4301,450-5.23%3,00017億7480万-2.68%11.210.86
11/081,5201,5401,5201,530-0.65%60018億7272万+2.96%11.830.91
11/071,5901,5901,5301,540-3.14%2,10018億8496万+4.19%11.910.91
11/041,5901,6001,5501,590-1.24%2,90019億4616万+8.31%12.30.94