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
03/312,1402,1502,1402,140+0.47%2,300219億8133万+0.09%8.041.55
03/302,1402,1502,1302,130-0.47%3,500218億7861万-0.37%8.011.54
03/292,1302,1502,1302,140-0.47%9,500219億8133万+0.09%8.041.55
03/282,1302,1602,1302,150+0.94%12,500220億8405万+0.56%8.081.56
03/272,1402,1402,1202,1300%7,400218億7861万-0.37%8.011.54
03/242,1302,1402,1302,1300%4,700218億7861万-0.42%8.011.54
03/232,1302,1302,1202,130-0.47%3,400218億7861万-0.47%8.011.54
03/222,1402,1402,1302,140-0.47%2,800219億8133万0%8.041.55
03/212,1502,1502,1302,150+0.47%5,400220億8405万+0.51%8.081.56
03/172,1502,1502,1402,140-0.47%3,000219億8133万+0.09%8.041.55
03/162,1302,1502,1302,150+0.94%2,900220億8405万+0.61%8.081.56
03/152,1402,1502,1302,130-0.47%3,700218億7861万-0.23%8.011.54
03/142,1402,1502,1402,1400%5,100219億8133万+0.28%8.041.55
03/132,1402,1502,1402,1400%7,600219億8133万+0.33%8.041.55
03/102,1402,1502,1402,140-0.47%2,200219億8133万+0.33%8.041.55
03/092,1402,1502,1302,150+0.94%6,400220億8405万+0.89%8.081.56
03/082,1302,1402,1302,1300%3,200218億7861万0%8.011.54
03/072,1402,1502,1302,130-0.47%5,200218億7861万+0.05%8.011.54
03/062,1402,1402,1302,1400%3,300219億8133万+0.61%8.041.55
03/032,1402,1502,1302,1400%4,000219億8133万+0.66%8.041.55
03/022,1402,1502,1402,1400%2,500219億8133万+0.75%8.041.55
03/012,1402,1502,1302,1400%2,700219億8133万+0.8%8.041.55
02/282,1302,1502,1302,140+0.47%6,900219億8133万+0.85%8.041.55
02/272,1402,1402,1302,1300%4,400218億7861万+0.47%8.011.54
02/242,1402,1402,1202,1300%4,300218億7861万+0.52%8.011.54
02/232,1202,1402,1202,130-0.47%2,300218億7861万+0.52%8.011.54
02/222,1302,1402,1202,1400%7,700219億8133万+1.04%8.041.55
02/212,1502,1502,1402,140-0.47%6,800219億8133万+1.13%8.041.55
02/202,1502,1602,1502,1500%3,800220億8405万+1.65%8.081.56
02/172,1602,1602,1402,150-0.46%6,200220億8405万+1.7%8.081.56
02/162,1202,1602,1202,160+1.89%10,500221億8676万+2.18%8.121.57
02/152,1302,1302,1102,1200%5,700217億7590万+0.24%7.971.54
02/142,1202,1302,1102,1200%3,200217億7590万+0.24%7.971.54
02/132,1202,1202,1002,1200%5,800217億7590万+0.24%7.971.54
02/102,1202,1302,1102,120+0.47%3,600217億7590万+0.24%7.971.54
02/092,1102,1202,1002,1100%4,000216億7318万-0.24%7.931.53
02/082,1102,1202,1102,1100%2,300216億7318万-0.28%7.931.53
02/072,1202,1202,1102,110-0.94%2,500216億7318万-0.28%7.931.53
02/062,1002,1302,1002,130+1.43%5,200218億7861万+0.66%8.011.54
02/032,1102,1102,1002,100-0.47%2,400215億7046万-0.62%7.891.52
02/022,1302,1302,1102,110-0.47%4,000216億7318万-0.05%7.931.53
02/012,1002,1202,0802,120+1.92%7,300217億7590万+0.52%7.971.54
01/312,0902,1002,0802,080-0.95%6,600213億6503万-1.23%7.821.51
01/302,1102,1102,1002,100-0.47%2,200215億7046万-0.33%7.891.52
01/272,1202,1302,1002,1100%5,300216億7318万+0.09%7.931.53
01/262,1102,1202,1002,1100%4,100216億7318万0%7.931.53
01/252,1002,1202,1002,110+0.96%4,200216億7318万-0.14%7.931.53
01/242,1002,1102,0902,090-0.95%4,800214億6775万-1.18%7.861.52
01/232,1202,1202,1102,110-0.47%2,800216億7318万-0.19%7.931.53
01/202,1202,1302,1102,120+0.47%4,300217億7590万+0.47%7.971.54
01/192,1102,1102,1002,110+0.48%3,700216億7318万+0.09%7.931.53
01/182,1102,1102,0902,100-0.47%4,700215億7046万-0.24%7.891.52
01/172,1302,1402,1102,110-0.94%3,900216億7318万+0.33%7.931.53
01/162,1402,1502,1302,130-0.47%4,000218億7861万+1.53%8.011.54
01/132,1802,2202,1202,140-2.28%32,100219億8133万+2.29%8.041.55
01/122,1202,1902,1202,190+3.79%19,400224億9491万+4.94%8.231.59
01/112,1102,1202,1002,110-0.47%3,700216億7318万+1.49%7.931.53
01/102,1302,1402,1102,1200%6,200217億7590万+2.17%7.971.54
01/062,1302,1402,1202,120-0.47%4,700217億7590万+2.42%7.971.54
01/052,1402,1602,1202,130+0.47%6,400218億7861万+3.1%8.011.54
01/042,1702,1702,1202,120-0.47%4,000217億7590万+2.91%7.971.54
2016
12/302,0802,1502,0802,130+1.91%10,700218億7861万+3.75%8.011.54
12/292,0602,1102,0502,090+1.46%9,000214億6775万+2.15%7.861.52
12/282,0402,0902,0402,060+0.49%4,100211億5960万+0.88%7.741.49
12/272,0602,0702,0202,050-0.49%9,900210億5688万+0.54%7.711.49
12/262,0602,1002,0402,0600%4,400211億5960万+1.13%7.741.49
12/222,0902,0902,0402,060-1.44%6,100211億5960万+1.28%7.741.49
12/212,1202,1302,0802,090-1.42%7,500214億6775万+2.85%7.861.52
12/202,1302,1702,1102,120-1.85%10,900217億7590万+4.54%7.971.54
12/192,1902,2002,1602,160-1.37%6,300221億8676万+6.77%8.121.57
12/162,1902,2402,1702,190+1.39%17,600224億9491万+8.63%8.231.59
12/152,0802,1802,0802,160+4.35%20,800221億8676万+7.78%8.121.57
12/142,0202,0702,0202,070+2.99%18,300212億6231万+3.86%7.781.5
12/132,0502,0602,0002,010-2.43%6,800206億4601万+1.21%7.561.46
12/122,0402,0702,0302,060+0.98%10,500211億5960万+3.99%7.741.49
12/092,0602,0802,0302,040-0.49%6,800209億5416万+3.34%7.671.48
12/082,0002,0702,0002,050+2.5%5,900210億5688万+4.11%7.711.49
12/071,9802,0001,9802,000+1.01%3,400205億4330万+1.83%7.521.45
12/061,9902,0001,9701,980-1%6,200203億3786万+1.02%7.441.44
12/052,0202,0201,9902,0000%1,700205億4330万+2.15%7.521.45
12/022,0002,0301,9902,0000%7,000205億4330万+2.35%7.521.45
12/012,0202,0202,0002,000-0.5%3,800205億4330万+2.56%7.521.45
11/302,0202,0202,0002,010+0.5%2,400206億4601万+3.29%7.561.46
11/291,9802,0101,9702,000+1.01%9,000205億4330万+2.99%7.521.45
11/281,9701,9801,9601,980+1.02%1,900203億3786万+2.06%7.441.44
11/251,9701,9901,9601,9600%3,200201億3243万+1.14%7.371.42
11/241,9801,9901,9601,960-1.01%5,000201億3243万+1.14%7.371.42
11/221,9902,0001,9701,9800%4,600203億3786万+2.27%7.441.44
11/212,0002,0001,9801,980-1%1,400203億3786万+2.38%7.441.44
11/182,0002,0001,9702,0000%2,600205億4330万+3.52%7.521.45
11/172,0102,0202,0002,000-0.5%1,400205億4330万+3.73%7.521.45
11/162,0002,0302,0002,010+1.01%4,700206億4601万+4.36%7.561.46
11/151,9901,9901,9801,9900%1,200204億4058万+3.48%7.481.44
11/141,9702,0001,9601,990+1.02%5,500204億4058万+3.59%7.481.44
11/111,9201,9701,9201,970+3.68%4,100202億3515万+2.66%7.411.43
11/101,9101,9101,8801,900+1.06%1,600195億1613万-0.94%7.141.38
11/091,9101,9101,8501,880-0.53%3,100193億1070万-2.08%7.071.36
11/081,9101,9101,8901,8900%800194億1342万-1.72%7.11.37
11/071,9001,9101,8901,8900%1,400194億1342万-1.82%7.11.37
11/041,9001,9101,8801,890-1.05%2,600194億1342万-1.97%7.11.37