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
20246/1, 株式分割 1→2
201710/1, 株式併合 5→1
2017
03/31850850823848-0.29%26,40054億1671万+9.5%3.210.4
03/30845850835850-0.58%19,60054億3269万+10.68%3.220.4
03/29840865840855+0.29%30,40054億6464万+12.06%3.240.4
03/28840853840853+1.19%48,80054億4866万+12.47%3.230.4
03/27840848828843-2.03%45,60053億8475万+11.89%3.190.39
03/24868868843860-0.86%47,60054億9660万+14.97%3.260.4
03/23850868828868+2.97%239,60055億4453万+16.76%3.290.41
03/22738888738843+12.33%851,60053億8475万+14.16%3.190.39
03/21745750740750+0.67%18,80047億9355万+2.32%2.840.35
03/177457457387450%4,00047億6159万+1.78%2.820.35
03/16743748738745+0.34%4,80047億6159万+1.92%2.820.35
03/15745750740743-1%17,60047億4561万+1.85%2.810.35
03/147507507507500%3,60047億9355万+3.16%2.840.35
03/137507507457500%4,40047億9355万+3.45%2.840.35
03/10748750745750+0.33%12,00047億9355万+3.88%2.840.35
03/09745748738748+0.34%6,40047億7757万+3.82%2.830.35
03/08725748725745+2.05%23,20047億6159万+3.76%2.820.35
03/077307307237300%3,60046億6572万+1.96%2.770.34
03/067307307257300%2,40046億6572万+2.24%2.770.34
03/03728730725730-0.34%2,80046億6572万+2.38%2.770.34
03/02735735733733+0.34%6,00046億8170万+2.88%2.780.34
03/01730730728730+0.34%3,60046億6572万+2.82%2.770.34
02/28713728708728+2.11%6,80046億4974万+2.61%2.760.34
02/277107137007130%6,40045億5387万+0.78%2.70.33
02/24708713705713+1.42%6,40045億5387万+0.78%2.70.33
02/23725725688703-2.43%57,20044億8995万-0.35%2.660.33
02/22725730720720-0.35%8,00046億180万+2.13%2.730.34
02/21728728723723-0.69%3,60046億1778万+2.77%2.740.34
02/20733735728728-0.34%6,00046億4974万+3.63%2.760.34
02/17730735730730-0.34%6,40046億6572万+4.29%2.770.34
02/167307337287330%2,00046億8170万+4.79%2.780.34
02/15725733725733+1.03%12,40046億8170万+4.94%2.780.34
02/14725728725725+0.35%5,60046億3376万+4.17%2.750.34
02/13718728718723+0.7%8,40046億1778万+4.11%2.740.34
02/10693725693718+3.61%49,20045億8582万+3.54%2.720.34
02/09695695693693-0.72%80044億2604万+0.07%2.630.32
02/08693698693698+0.72%4,40044億5800万+0.65%2.640.33
02/07700700693693-0.36%2,00044億2604万-0.07%2.630.32
02/067057056956950%4,40044億4202万+0.29%2.630.32
02/03698698695695+0.72%80044億4202万+0.43%2.630.32
02/02695695690690-0.72%2,00044億1006万-0.14%2.620.32
02/016956956956950%2,40044億4202万+0.72%2.630.32
01/31700700695695-1.07%1,60044億4202万+0.72%2.630.32
01/30698710698703+1.81%6,80044億8995万+1.96%2.660.33
01/27693695683690-0.72%4,00044億1006万+0.29%2.620.32
01/266936956886950%3,60044億4202万+1.02%2.630.32
01/25693695685695+0.72%3,20044億4202万+1.16%2.630.32
01/24690690678690-0.36%1,60044億1006万+0.44%2.620.32
01/23685693685693+1.09%1,20044億2604万+0.8%2.630.32
01/20688690685685-0.36%1,20043億7810万-0.29%2.60.32
01/19680688680688+0.36%4,00043億9408万+0.07%2.610.32
01/18683685683685+0.37%1,20043億7810万-0.29%2.60.32
01/17693693683683-1.44%80043億6213万-0.66%2.590.32
01/166936936936930%80044億2604万+0.8%2.630.32
01/13693693693693-0.72%40044億2604万+0.8%2.630.32
01/12690698690698+1.09%1,20044億5800万+1.53%2.640.33
01/116906936856900%6,80044億1006万+0.44%2.620.32
01/10693693690690-0.36%1,20044億1006万+0.44%2.620.32
01/066936956906930%4,80044億2604万+0.8%2.630.32
01/05710710693693-2.81%7,60044億2604万+0.95%2.630.32
01/04688713678713+3.64%12,00045億5387万+4.01%2.70.33
2016
12/30688688673688-0.36%4,40043億9408万+0.66%2.610.32
12/29690690690690+0.73%40044億1006万+1.17%2.620.32
12/28670685670685+2.62%4,80043億7810万+0.88%2.60.32
12/27673675635668-0.74%10,40042億6625万-1.4%2.530.31
12/26673680668673-1.1%7,20042億9821万-0.52%2.550.31
12/22680680670680+0.37%17,20043億4615万+0.89%2.580.32
12/21680685678678-0.73%7,60043億3017万+0.67%2.570.32
12/20685685675683+0.37%6,80043億6213万+1.71%2.590.32
12/196836836736800%7,20043億4615万+1.49%2.580.32
12/16688688680680-0.37%8,40043億4615万+1.8%2.580.32
12/15693693683683-1.44%4,00043億6213万+2.32%2.590.32
12/146936936936930%40044億2604万+4.29%2.630.32
12/13690693688693+0.73%7,20044億2604万+4.61%2.630.32
12/12690693678688+0.36%10,00043億9408万+4.17%2.610.32
12/096856886836850%6,80043億7810万+3.95%2.60.32
12/08683693683685-0.72%4,80043億7810万+4.26%2.60.32
12/07693695685690-0.36%6,00044億1006万+5.02%2.620.32
12/066956956886930%8,40044億2604万+5.89%2.630.32
12/05695695693693+0.36%80044億2604万+6.37%2.630.32
12/02693698685690+0.73%7,60044億1006万+6.65%2.620.32
12/01693695685685-2.14%10,80043億7810万+6.37%2.60.32
11/30698700683700+4.48%30,40044億7398万+9.38%2.650.33
11/29668673663670+0.75%55,60042億8223万+5.51%2.540.31
11/28663665663665+0.38%6,00042億5028万+5.39%2.520.31
11/25650670650663+1.92%14,00042億3430万+5.49%2.510.31
11/24638650635650+1.96%39,60041億5441万+4.17%2.460.3
11/22635640630638+0.79%21,60040億7451万+2.66%2.420.3
11/21635635633633-0.39%15,20040億4256万+2.18%2.40.3
11/18645645633635+0.4%25,60040億5853万+2.92%2.410.3
11/17645645630633-0.78%10,40040億4256万+2.85%2.40.3
11/16650650638638-0.78%6,80040億7451万+4%2.420.3
11/156506556436430%6,00041億647万+5.33%2.440.3
11/14640643640643+0.39%10,80041億647万+5.67%2.440.3
11/11650650635640-1.54%4,00040億9049万+5.79%2.430.3
11/10643655640650+4.84%10,00041億5441万+7.97%2.460.3
11/09643643598620-3.5%31,20039億6266万+3.51%2.350.29
11/086406436286430%4,40041億647万+7.62%2.440.3
11/076406556406430%2,80041億647万+7.98%2.440.3
11/04640648640643-1.15%5,20041億647万+8.53%2.440.3