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
20244/1, 株式分割 1→5
20234/1, 株式分割 1→2
201710/1, 株式併合 10→1
2017
03/31340345332333-1.77%76,000173億8267万-3.48%5.650.46
03/30342345337339-1.17%69,000176億9588万-1.74%5.760.46
03/29347347341343-2%49,000179億468万-0.58%5.820.47
03/28343356343350+2.64%174,000182億7008万+1.45%5.940.48
03/27343343339341-0.58%92,000178億28万-1.16%5.790.47
03/24343344338343+0.88%54,000179億468万-0.58%5.820.47
03/233403423383400%50,000177億4808万-1.45%5.770.47
03/223373423363400%82,000177億4808万-1.73%5.770.47
03/21341343338340-0.87%129,000177億4808万-1.73%5.770.47
03/17343345342343-0.58%56,000179億468万-0.87%5.820.47
03/16348348343345-0.58%113,000180億908万-0.29%5.860.47
03/15350350346347-1.7%93,000181億1348万+0.58%5.890.47
03/14352354351353+0.28%37,000184億2668万+2.32%5.990.48
03/13354354350352-0.56%50,000183億7448万+2.33%5.980.48
03/10350354348354+1.43%128,000184億7888万+2.91%6.010.48
03/093493503483490%52,000182億1788万+1.75%5.930.48
03/08344349344349+1.75%93,000182億1788万+2.05%5.930.48
03/07344344343343-0.29%24,000179億468万+0.29%5.820.47
03/06343344342344+0.29%17,000179億5688万+0.58%5.840.47
03/03344347343343-1.15%55,000179億468万+0.29%5.820.47
03/02346349346347+0.58%43,000181億1348万+1.46%5.890.47
03/01342345340345+0.88%83,000180億908万+0.88%5.860.47
02/283433433413420%61,000178億5248万0%5.810.47
02/27341344341342-1.16%46,000178億5248万0%5.810.47
02/24346348346346-0.29%43,000180億6128万+1.17%5.870.47
02/23346347344347+0.29%34,000181億1348万+1.46%5.890.47
02/223463483453460%47,000180億6128万+1.17%5.870.47
02/21344346344346+0.29%40,000180億6128万+1.17%5.870.47
02/20342346341345+0.88%38,000180億908万+0.88%5.860.47
02/17344344342342-1.16%31,000178億5248万0%5.810.47
02/16348348343346-0.29%47,000180億6128万+0.87%5.870.47
02/15348348347347+0.87%77,000181億1348万+1.17%5.890.47
02/14343347340344+0.29%89,000179億5688万+0.29%5.840.47
02/13338343337343+1.78%82,000179億468万-0.29%5.820.47
02/10338340335337+1.2%98,000175億9148万-2.03%5.720.46
02/09336337333333-1.48%45,000173億8267万-3.48%5.650.46
02/08335338333338+0.9%61,000176億4368万-2.31%5.740.46
02/073343383343350%50,000174億8708万-3.46%5.690.46
02/06336336335335-0.3%49,000174億8708万-3.46%5.690.46
02/033383383353360%53,000175億3928万-3.45%5.70.46
02/02344344334336-1.47%86,000175億3928万-3.45%5.70.46
02/013413413383410%52,000178億28万-2.01%5.790.47
01/31340342340341-1.16%53,000178億28万-2.29%5.790.47
01/30347347343345-0.86%80,000180億908万-1.15%5.860.47
01/273493493453480%57,000181億6568万-0.57%5.910.48
01/26347348344348+1.16%56,000181億6568万-0.57%5.910.48
01/25349349343344+0.58%61,000179億5688万-1.43%5.840.47
01/243413433403420%54,000178億5248万-2.01%5.810.47
01/23345345342342-1.72%70,000178億5248万-2.01%5.810.47
01/20346348342348+0.58%68,000181億6568万-0.29%5.910.48
01/19345351344346+0.87%46,000180億6128万-0.86%5.870.47
01/18346346336343-1.44%137,000179億468万-1.44%5.820.47
01/17354354345348-0.85%115,000181億6568万0%5.910.48
01/16353354350351-0.57%66,000183億2228万+1.15%5.960.48
01/13348354348353+1.44%113,000184億2668万+2.02%5.990.48
01/12355355346348-1.97%290,000181億6568万+0.87%5.910.48
01/11356357354355+0.28%120,000185億3108万+3.2%6.030.49
01/10355355338354-0.28%268,000184億7888万+3.21%6.010.48
01/06361361352355-1.66%225,000185億3108万+4.11%6.030.49
01/053633643593610%200,000188億4428万+6.18%6.130.49
01/04350361350361+4.03%323,000188億4428万+6.8%6.130.49
2016
12/30343349343347+0.29%109,000181億1348万+3.27%5.890.47
12/29346348342346-1.14%91,000180億6128万+3.59%5.870.47
12/28344350343350+2.34%91,000182億7008万+5.42%5.940.48
12/27347348339342-1.44%330,000178億5248万+3.64%5.810.47
12/26350351345347-1.42%115,000181億1348万+5.79%5.890.47
12/22356356347352-1.12%152,000183億7448万+8.31%5.980.48
12/21359359351356-0.84%192,000185億8328万+10.56%6.040.49
12/20342359341359+4.97%497,000187億3988万+12.54%6.10.49
12/19337342336342+0.88%168,000178億5248万+8.57%5.810.47
12/16340342337339-0.29%183,000176億9588万+8.31%5.760.46
12/153403423383400%177,000177億4808万+9.68%5.770.47
12/14343343324340-0.87%351,000177億4808万+10.75%5.770.47
12/13338344338343+1.18%118,000179億468万+12.46%5.820.47
12/123413453363390%244,000176億9588万+12.25%5.760.46
12/09337339335339+1.8%247,000176億9588万+13.38%5.760.46
12/08330335329333+1.52%158,000173億8267万+12.12%5.650.46
12/07323329323328+0.61%160,000171億2167万+11.19%5.570.45
12/06324327321326+0.62%154,000170億1727万+11.26%5.540.45
12/05325326320324-0.31%194,000169億1287万+11.34%5.50.44
12/02318328318325+1.56%279,000169億6507万+12.46%5.520.44
12/01318324318320+0.95%197,000167億407万+11.5%5.430.44
11/30317318315317+0.63%90,000165億4747万+11.62%5.380.43
11/29314318313315-0.63%188,000164億4307万+11.7%5.350.43
11/28310317309317+2.26%199,000165億4747万+13.21%5.380.43
11/25309311306310+0.32%237,000161億8207万+11.51%5.260.42
11/24301310300309+4.04%450,000161億2987万+11.96%5.250.42
11/22293299292297+1.37%272,000155億347万+8.39%5.040.41
11/21287295287293+2.45%216,000152億9467万+7.72%4.970.4
11/18278286278286+3.62%391,000149億2926万+5.54%4.860.39
11/172742762732760%46,000144億726万+2.6%4.690.38
11/16274276272276+1.1%144,000144億726万+2.6%4.690.38
11/15272276271273-2.5%185,000142億5066万+1.87%4.640.37
11/14284285277280+0.36%182,000146億1606万+4.87%4.750.38
11/11277285276279+2.57%199,000145億6386万+4.89%4.740.38
11/10272277271272+3.42%142,000141億9846万+2.64%4.620.37
11/09279279259263-5.4%257,000137億2866万-0.75%4.470.36
11/08276278276278+0.72%74,000145億1166万+5.3%4.720.38
11/07274277274276+1.47%108,000144億726万+4.94%4.690.38
11/04273273268272-1.45%124,000141億9846万+3.42%4.620.37