株価チャート

2016/10/13～2017/03/31

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
03/312,4102,4102,4102,410-1.23%10025億3050万-2.39%32.10.71
03/302,4202,4402,4202,440+0.83%30025億6200万-1.21%32.50.72
03/292,4102,4502,4102,420-3.59%90025億4100万-2.02%32.230.72
03/282,4702,5102,4602,510+1.62%1,60026億3550万+1.58%33.430.74
03/272,4802,4802,4602,470-1.2%1,40025億9350万+0.08%32.90.73
03/242,4902,5002,4902,5000%90026億2500万+1.34%33.30.74
03/232,4902,5002,4802,500+0.4%1,10026億2500万+1.46%33.30.74
03/222,4902,4902,4802,4900%1,10026億1450万+1.18%33.160.74
03/212,4902,4902,4902,4900%60026億1450万+1.3%33.160.74
03/172,4902,4902,4902,490+0.4%20026億1450万+1.38%33.160.74
03/162,4802,4802,4802,4800%20026億400万+1.06%33.030.74
03/152,4902,4902,4802,4800%60026億400万+1.14%33.030.74
03/142,4802,4802,4802,4800%20026億400万+1.22%33.030.74
03/132,4802,4802,4802,480+0.4%20026億400万+1.35%33.030.74
03/102,4702,4702,4702,470-0.4%20025億9350万+0.98%32.90.73
03/092,4802,4802,4602,480+0.81%50026億400万+1.47%33.030.74
03/072,4602,4602,4602,460-0.4%20025億8300万+0.74%32.760.73
03/062,4802,4802,4702,470+0.41%60025億9350万+1.19%32.90.73
03/032,4602,4602,4602,460-1.2%10025億8300万+0.82%32.760.73
03/022,5002,5002,4902,490+0.4%30026億1450万+2.05%33.160.74
03/012,4902,5002,4802,480+1.22%90026億400万+1.72%33.030.74
02/282,4702,4802,4502,450-0.41%60025億7250万+0.57%32.630.73
02/272,4602,4602,4502,460+1.23%40025億8300万+1.03%32.760.73
02/242,4302,4302,4302,430-0.41%10025億5150万-0.16%32.360.72
02/232,4402,4402,4402,440+0.41%10025億6200万+0.25%32.50.72
02/222,4302,4302,4302,4300%30025億5150万-0.16%32.360.72
02/212,4302,4302,4302,430-0.82%30025億5150万-0.12%32.360.72
02/202,4602,4602,4502,4500%20025億7250万+0.7%32.630.73
02/172,4502,4502,4502,450+0.82%20025億7250万+0.74%32.630.73
02/162,4202,4302,4202,430+0.41%40025億5150万0%32.360.72
02/152,4202,4202,4202,420-0.41%10025億4100万-0.37%32.230.72
02/142,4402,4402,4302,430+0.41%20025億5150万+0.08%32.360.72
02/132,4202,4202,4202,420-0.82%20025億4100万-0.33%32.230.72
02/102,4202,4402,4202,4400%50025億6200万+0.54%32.50.72
02/092,4302,4402,4302,440+0.41%20025億6200万+0.62%32.50.72
02/072,4202,4302,4202,430+0.41%30025億5150万+0.29%32.360.72
02/062,4202,4202,4202,4200%20025億4100万-0.12%32.230.72
02/032,4202,4202,4202,420-1.22%10025億4100万-0.17%32.230.72
02/022,4502,4502,4502,450+0.82%10025億7250万+1.16%32.630.73
02/012,4302,4302,4302,4300%20025億5150万+0.41%32.360.72
01/312,4302,4302,4302,4300%30025億5150万+0.41%32.360.72
01/272,4402,4402,4302,430-0.41%20025億5150万+0.37%32.360.72
01/262,4602,4702,4402,440-0.81%60025億6200万+0.74%32.50.72
01/252,4602,4602,4602,460+0.41%10025億8300万+1.69%32.760.73
01/242,4802,4802,4502,450+0.82%40025億7250万+1.28%32.630.73
01/202,4402,4402,4302,430+0.41%20025億5150万+0.37%32.360.72
01/192,4202,4202,4202,420-0.41%10025億4100万-0.17%32.230.72
01/182,4302,4302,4302,4300%10025億5150万+0.12%32.360.72
01/172,4302,4302,4302,4300%40025億5150万+0.04%32.360.72
01/162,4102,4302,4102,430+0.41%20025億5150万+0.08%32.360.72
01/132,4202,4202,4102,4200%40025億4100万-0.29%32.230.72
01/122,4202,4202,4202,4200%20025億4100万-0.33%32.230.72
01/102,4202,4202,4102,420+0.83%60025億4100万-0.29%32.230.72
01/062,4002,4002,4002,400-0.83%10025億2000万-1.03%31.960.71
01/052,4302,4302,4202,420+0.83%50025億4100万-0.17%32.230.72
01/042,4102,4202,3902,400-0.41%80025億2000万-0.91%31.960.71
2016
12/302,4002,4102,3802,4100%70025億3050万-0.41%32.10.71
12/292,4102,4102,4102,410+1.26%10025億3050万-0.33%32.10.71
12/282,3802,4102,3802,380-0.42%80024億9900万-1.41%31.70.71
12/272,4002,4002,3902,390-1.65%1,10025億950万-0.91%31.830.71
12/262,4002,4302,4002,430-0.41%1,00025億5150万+0.91%32.360.72
12/222,4502,4502,4302,440+2.09%1,50025億6200万+1.54%32.50.72
12/212,3902,4202,3902,390-0.42%40025億950万-0.42%31.830.71
12/202,4302,4302,4002,400-1.23%30025億2000万+0.17%31.970.71
12/192,4302,4302,4302,430-0.41%10025億5150万+1.55%32.360.72
12/162,4502,4502,4302,440-0.41%40025億6200万+2.18%32.50.72
12/152,3802,4502,3802,450+2.94%20025億7250万+2.81%32.630.73
12/142,4202,4302,3802,380-2.86%90024億9900万+0.08%31.70.71
12/132,4502,4602,4502,450-2%60025億7250万+3.07%32.630.73
12/122,5002,5002,4502,500-0.4%70026億2500万+5.35%33.30.74
12/092,5002,5102,5002,510+0.4%30026億3550万+6.04%33.430.74
12/082,4502,5002,4502,500+1.21%2,30026億2500万+5.93%33.30.74
12/072,4502,4702,4302,470+2.49%80025億9350万+4.93%32.90.73
12/062,4102,4102,4102,4100%20025億3050万+2.64%32.10.71
12/052,4102,4102,4102,410-0.82%10025億3050万+2.77%32.10.71
12/022,4102,4302,4102,430+1.25%40025億5150万+3.8%32.360.72
12/012,4102,4102,4002,400+0.84%60025億2000万+2.7%31.970.71
11/302,3802,3802,3802,380+0.42%10024億9900万+2.01%31.70.71
11/282,3902,3902,3702,3700%80024億8850万+1.67%31.570.7
11/252,3802,3802,3702,370+0.85%40024億8850万+1.72%31.570.7
11/242,3402,3702,3402,3500%1,30024億6750万+0.95%31.30.7
11/222,3402,3502,3402,350+1.73%1,30024億6750万+1.03%31.30.7
11/212,3102,3302,3102,310-1.28%1,30024億2550万-0.56%30.770.69
11/182,3402,3402,3102,340+1.74%60024億5700万+0.82%31.170.69
11/142,3002,3002,3002,3000%20024億1500万-0.73%30.630.68
11/112,3002,3002,3002,300-2.13%10024億1500万-0.86%30.630.68
11/092,2702,3502,2702,350+2.17%40024億6750万+1.25%31.30.7
11/082,3502,3502,3002,300-0.86%50024億1500万-0.86%30.630.68
11/072,3202,3202,3202,3200%20024億3600万0%30.90.69
11/042,3202,3202,3202,320+0.43%10024億3600万+0.09%30.90.69
11/022,3302,3302,3102,310-0.43%60024億2550万-0.3%30.770.69
10/272,3202,3202,3202,320-1.28%10024億3600万+0.17%30.90.69
10/262,3502,3502,3502,3500%30024億6750万+1.42%31.30.7
10/252,3402,3502,3402,3500%20024億6750万+1.47%31.30.7
10/242,3502,3502,3502,3500%10024億6750万+1.47%31.30.7
10/192,3102,3502,3102,350+0.86%20024億6750万+1.47%31.30.7
10/182,3302,3302,3302,3300%20024億4650万+0.56%31.030.69
10/172,3302,3302,3302,330-0.43%20024億4650万+0.47%31.030.69
10/142,3002,3402,3002,340+1.74%40024億5700万+0.82%31.170.69
10/132,3002,3002,3002,300-1.71%10024億1500万-0.95%30.630.68