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
03/312,6002,6002,5602,560-1.16%24,100952億17万-1.54%27.581.36
03/302,6202,6302,5802,590-1.15%12,000963億1580万-0.54%27.91.38
03/292,6202,6202,6102,620-0.76%8,800974億3142万+0.54%28.221.4
03/282,6002,6402,5902,640+1.54%29,000981億7517万+1.3%28.441.41
03/272,5702,6002,5702,6000%11,600966億8767万-0.19%28.011.39
03/242,5702,6002,5602,600+1.17%20,400966億8767万-0.23%28.011.39
03/232,5702,5702,5602,5700%8,800955億7204万-1.46%27.691.37
03/222,5802,5802,5602,570-0.39%11,600955億7204万-1.53%27.691.37
03/212,5802,5902,5702,5800%8,100959億4392万-1.23%27.791.38
03/172,5802,6002,5802,580-0.77%171,000959億4392万-1.3%27.791.38
03/162,5602,6002,5602,600+1.17%16,500966億8767万-0.57%28.011.39
03/152,5702,5702,5502,570-0.39%19,000955億7204万-1.68%27.691.37
03/142,5902,5902,5702,580-0.39%15,900959億4392万-1.3%27.791.38
03/132,5902,6002,5802,590+0.39%10,500963億1580万-0.88%27.91.38
03/102,6102,6102,5802,580+0.78%38,400959億4392万-1.23%27.791.38
03/092,5702,5802,5602,560-0.78%17,100952億17万-1.92%27.581.36
03/082,5702,5802,5702,580+0.39%14,000959億4392万-1.11%27.791.38
03/072,5802,5802,5702,570-0.39%8,300955億7204万-1.42%27.691.37
03/062,6102,6202,5802,580-1.15%16,100959億4392万-1%27.791.38
03/032,6402,6502,6102,610-1.51%15,800970億5955万+0.15%28.121.39
03/022,6702,6702,6302,6500%20,800985億4705万+1.69%28.551.41
03/012,6402,6502,6402,650+0.38%7,500985億4705万+1.77%28.551.41
02/282,6802,6902,6402,640-1.12%19,500981億7517万+1.5%28.441.41
02/272,6502,6702,6302,670+0.38%17,900992億9080万+2.77%28.761.42
02/242,6602,6702,6502,6600%11,900989億1892万+2.54%28.661.42
02/232,6402,6602,6402,660+1.14%12,600989億1892万+2.7%28.661.42
02/222,6302,6402,6302,6300%8,300978億330万+1.74%28.331.4
02/212,6202,6402,6202,630+0.38%6,200978億330万+1.9%28.331.4
02/202,6202,6202,5902,620-0.38%7,600974億3142万+1.63%28.221.4
02/172,6302,6402,6102,6300%16,100978億330万+2.14%28.331.4
02/162,6402,6402,6302,6300%3,700978億330万+2.26%28.331.4
02/152,6302,6402,6202,630+0.77%13,600978億330万+2.41%28.331.4
02/142,6302,6302,6102,610-0.76%13,100970億5955万+1.75%28.121.39
02/132,6502,6502,6202,630+0.38%11,900978億330万+2.61%28.331.4
02/102,5902,6302,5902,620+1.95%21,000974億3142万+2.3%28.221.4
02/092,5702,5902,5702,5700%13,100955億7204万+0.47%27.691.37
02/082,5602,5702,5602,570+0.39%5,200955億7204万+0.47%27.691.37
02/072,5402,5702,5402,560+0.39%10,000952億17万+0.16%27.581.36
02/062,5602,5602,5402,550+0.39%6,700948億2829万-0.16%27.471.36
02/032,5302,5702,5202,540+0.4%15,900944億5642万-0.55%27.361.35
02/022,5502,5502,5302,530-0.39%8,000940億8454万-0.94%27.251.35
02/012,5502,5702,5402,540-0.39%16,900944億5642万-0.59%27.361.35
01/312,5602,5702,5502,550-1.16%10,500948億2829万-0.2%27.471.36
01/302,5802,6002,5602,580-0.77%12,800959億4392万+0.98%27.791.38
01/272,6002,6302,6002,6000%23,700966億8767万+1.8%28.011.39
01/262,5802,6002,5802,600+1.17%15,100966億8767万+1.88%28.011.39
01/252,5802,5802,5702,5700%14,400955億7204万+0.78%27.691.37
01/242,5802,5802,5602,570+0.39%19,600955億7204万+0.82%27.691.37
01/232,5502,5702,5502,5600%8,100952億17万+0.47%27.581.36
01/202,5402,5602,5402,560+0.79%8,800952億17万+0.47%27.581.36
01/192,5602,5602,5402,5400%9,000944億5642万-0.24%27.361.35
01/182,5602,5602,5302,5400%9,200944億5642万-0.24%27.361.35
01/172,5602,5702,5302,540-0.78%17,200944億5642万-0.2%27.361.35
01/162,5502,5602,5402,560+0.39%14,500952億17万+0.67%27.581.36
01/132,5302,5502,5302,550+0.79%10,600948億2829万+0.43%27.471.36
01/122,5702,5702,5302,530-1.17%13,500940億8454万-0.16%27.251.35
01/112,5702,5702,5502,5600%7,200952億17万+1.15%27.581.36
01/102,5902,5902,5502,560-0.78%20,300952億17万+1.31%27.581.36
01/062,5402,5802,5402,580+1.57%20,500959億4392万+2.26%27.791.38
01/052,5602,5602,5302,540-0.78%22,000944億5642万+0.87%27.361.35
01/042,5302,5602,5302,560+1.59%27,500952億17万+1.79%27.581.36
2016
12/302,5102,5202,5102,520-0.4%9,900937億1267万+0.36%27.151.34
12/292,5502,5502,5202,530-0.78%16,900940億8454万+0.92%27.251.35
12/282,5302,5502,5302,550+0.79%9,200948億2829万+1.84%27.471.36
12/272,5502,5502,5102,530-0.78%15,000940億8454万+1.24%27.251.35
12/262,5502,5602,5302,5500%15,800948億2829万+2.2%27.471.36
12/222,5502,5602,5302,5500%33,800948億2829万+2.41%27.471.36
12/212,5602,5702,5202,550-0.39%23,700948億2829万+2.62%27.471.36
12/202,5502,5602,5302,560+0.39%19,400952億17万+3.23%27.581.36
12/192,5402,5602,5202,550+0.79%18,400948億2829万+3.03%27.471.36
12/162,5602,5602,5302,530-0.78%18,300940億8454万+2.43%27.251.35
12/152,5502,5702,5402,550+0.39%17,900948億2829万+3.41%27.471.36
12/142,5602,5702,5402,540-0.78%22,100944億5642万+3.25%27.361.35
12/132,5002,5602,5002,560+1.19%30,200952億17万+4.28%27.581.36
12/122,5402,5402,5102,530+0.4%34,000940億8454万+3.27%27.251.35
12/092,5302,5402,4902,520-0.4%62,600937億1267万+3.03%27.151.34
12/082,4902,5402,4902,530+2.02%57,600940億8454万+3.52%27.251.35
12/072,4602,4802,4602,480+0.81%18,400922億2516万+1.56%26.721.32
12/062,4302,4702,4302,460+1.23%28,200914億8141万+0.78%26.51.31
12/052,4502,4502,4302,430-0.82%24,300903億6578万-0.57%26.181.3
12/022,4702,4802,4502,450-0.41%18,500911億954万+0.12%26.391.31
12/012,4702,4802,4602,4600%18,000914億8141万+0.41%26.51.31
11/302,4702,4802,4502,460-0.4%15,500914億8141万+0.33%26.51.31
11/292,4502,4702,4502,470+0.41%10,200918億5329万+0.61%26.611.32
11/282,4502,4602,4402,460+0.41%17,300914億8141万+0.12%26.51.31
11/252,4402,4502,4302,450+0.82%18,900911億954万-0.41%26.391.31
11/242,4502,4502,4302,430-0.41%8,900903億6578万-1.34%26.181.3
11/222,4302,4502,4302,440+0.41%12,600907億3766万-1.05%26.291.3
11/212,4502,4502,4202,4300%12,000903億6578万-1.58%26.181.3
11/182,4402,4402,4202,430+0.41%27,900903億6578万-1.7%26.181.3
11/172,4302,4402,4202,420-0.82%12,600899億9391万-2.22%26.071.29
11/162,4402,4502,4202,440+0.41%21,000907億3766万-1.45%26.291.3
11/152,4302,4302,4102,430+0.41%14,000903億6578万-1.9%26.181.3
11/142,4402,4502,4102,420-0.41%22,300899億9391万-2.34%26.071.29
11/112,4602,4602,4102,430-0.41%25,300903億6578万-2.02%26.181.3
11/102,4302,4502,4102,440+2.52%28,300907億3766万-1.77%26.291.3
11/092,4402,4402,3802,380-2.06%40,400885億641万-4.3%25.641.27
11/082,4402,4502,4202,430-0.41%10,900903億6578万-2.49%26.181.3
11/072,4302,4602,4302,440+0.83%13,300907億3766万-2.17%26.291.3
11/042,4602,4602,4202,420-2.02%24,200899億9391万-3.16%26.071.29