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→4
2017
03/31511516505505-1.27%321,600454億1665万-0.83%-0.66
03/30525530511511-2.15%458,800460億151万+0.44%-0.66
03/29525527514523-0.48%1,239,600470億1377万+2.85%-0.68
03/28506537506525+2.49%1,259,600472億3872万+3.55%-0.68
03/27511513508512+0.1%539,200460億9149万+1.44%-0.66
03/24512513507512-0.05%570,800460億4650万+1.54%-0.66
03/23510513506512+0.64%663,600460億6900万+1.59%-0.66
03/22510512507509-0.44%546,000457億7657万+0.94%-0.66
03/21515515510511-1.45%592,000459億7902万+1.59%-0.66
03/17519522514519-0.24%852,000466億5386万+3.49%-0.67
03/16518523517520+0.29%511,200467億6633万+4.16%-0.67
03/15518519513518+0.24%649,200466億3136万+4.49%-0.67
03/14512517512517+0.88%682,400465億1889万+4.66%-0.67
03/13510514509513+0.59%489,200461億1398万+4.38%-0.67
03/10508512507510+0.25%722,800458億4405万+4.19%-0.66
03/09510510505508-0.34%442,000457億3158万+4.58%-0.66
03/08509511506510+0.74%922,000458億8904万+5.37%-0.66
03/07501507501506+1.1%450,400455億5162万+5.03%-0.66
03/065015074995010%480,000450億5674万+4.54%-0.65
03/03501502499501-0.15%202,000450億5674万+4.98%-0.65
03/02498502497502+1.57%762,400451億2422万+5.58%-0.65
03/01494495490494-0.65%344,000444億2689万+4.39%-0.64
02/28495504493497+0.86%516,800447億1932万+5.52%-0.64
02/27498498487493-1.45%314,800443億3691万+4.84%-0.64
02/24497504494500+0.65%554,800449億8925万+6.84%-0.65
02/23500500491497-0.2%380,400446億9682万+6.6%-0.64
02/22494498488498+1.22%625,600447億8680万+7.04%-0.65
02/21488492486492+0.67%414,800442億4693万+5.98%-0.64
02/20488489481489+0.21%719,200439億5450万+5.51%-0.63
02/17504504482488-3.99%802,800438億6452万+5.52%-0.63
02/16504509499508+0.74%869,200456億8659万+9.9%-0.66
02/15489504489504+3.23%1,020,400453億4917万+9.09%-0.65
02/14463490463488+6.08%1,118,800439億3201万+5.68%-0.63
02/13460465442460+0.16%700,400414億1261万-0.38%-0.6
02/10462467458460+0.27%552,000413億4512万-0.97%-0.6
02/09453461451458+1.16%386,400412億3265万-1.66%-0.59
02/08452454451453+0.33%484,800407億6026万-3.21%-0.59
02/07447458447452+0.61%532,000406億2529万-3.94%-0.59
02/06452453447449-0.11%334,800403億7785万-4.72%-0.58
02/03448452447449+0.17%369,600404億2284万-5.22%-0.58
02/02452454447449-1.16%650,400403億5536万-5.78%-0.58
02/01447454445454+1.34%502,400408億2775万-5.07%-0.59
01/31450452447448-0.83%274,800402億8788万-6.72%-0.58
01/30452453450452-0.17%316,800406億2529万-6.33%-0.59
01/27456457451452-0.22%286,000406億9278万-6.56%-0.59
01/26455456450453+1.34%265,200407億8276万-6.55%-0.59
01/25456459445447-0.28%328,000402億4289万-8.16%-0.58
01/24450453445449-0.83%853,200403億5536万-8.09%-0.58
01/23457463450452-1.58%597,200406億9278万-7.7%-0.59
01/20467468457460-1.71%450,800413億4512万-6.42%-0.6
01/19469473464468+0.11%299,200420億6495万-4.98%-0.61
01/18464468461467-0.43%370,000420億1996万-5.47%-0.61
01/17475477468469-1.26%398,400421億9992万-5.25%-0.61
01/16486486474475-2.61%568,000427億3979万-4.04%-0.62
01/13488490485488-0.1%366,000438億8702万-1.46%-0.63
01/12500500488488-2.98%735,600439億3201万-1.16%-0.63
01/11501508498503-0.1%950,000452億8168万+1.87%-0.65
01/10505510501504-0.44%517,200453億2667万+2.39%-0.65
01/06508508502506-0.15%962,400455億2912万+3.05%-0.66
01/05513514504507+1.15%802,000455億9661万+3.42%-0.66
01/04500502499501+0.35%898,400450億7923万+2.66%-0.65
2016
12/30497500491499+0.15%532,800449億2177万+2.52%-0.65
12/29500502496499-0.7%521,600448億5429万+2.57%-0.65
12/28503507501502-0.54%218,400451億6921万+3.51%-0.65
12/27508510500505+0.05%486,000454億1665万+4.07%-0.66
12/26505506501505+0.2%658,000453億9416万+4.24%-0.65
12/22498504497504+1%660,800453億418万+4.03%-0.65
12/21496503495499+0.71%963,600448億5429万+3.21%-0.65
12/20490497490495+1.28%622,800445億3936万+2.27%-0.64
12/19490490487489+0.26%727,200439億7699万+0.77%-0.63
12/16488492486488+0.21%640,800438億6452万-0.31%-0.63
12/15492493483487-1.07%366,000437億7454万-1.32%-0.63
12/14491499488492+0.31%623,600442億4693万-0.66%-0.64
12/13487495483490+0.87%606,800441億1196万-1.56%-0.64
12/12497498481486-1.62%513,200437億2955万-2.99%-0.63
12/09495502493494-0.4%979,600444億4938万-1.98%-0.64
12/08482498482496+3.33%1,230,000446億2934万-2.17%-0.64
12/07473481473480+1.75%634,400431億8968万-5.7%-0.62
12/06469473468472+0.86%393,200424億4736万-7.86%-0.61
12/05469471459468-0.8%852,400420億8745万-9.17%-0.61
12/02474477469472-0.53%564,400424億2487万-8.98%-0.61
12/01481486472474-0.52%612,000426億4981万-8.85%-0.62
11/30472479470477+1.44%718,000428億7476万-8.72%-0.62
11/29470473469470-0.27%424,800422億6740万-10.18%-0.61
11/28471475469471+0.11%336,800423億7988万-10.29%-0.61
11/25475478469471-0.63%491,200423億3489万-10.55%-0.61
11/24481482467474-1.25%670,800426億482万-10.32%-0.61
11/22493495476480-2.14%728,000431億4469万-9.19%-0.62
11/21497497489490-0.05%521,600440億8947万-7.2%-0.64
11/18494502490490+0.56%752,000441億1196万-6.97%-0.64
11/17498505488488-2.21%680,400438億6452万-7.32%-0.63
11/16518518495499-3.72%861,600448億5429万-5.23%-0.65
11/15513520497518+0.93%1,226,000465億8637万-1.38%-0.67
11/14563571513513-11.74%1,592,800461億5897万-2.1%-0.67
11/11590597580581-0.77%978,400523億1万+11.35%-0.75
11/10585600574586+6.79%639,600527億491万+13.08%-0.76
11/09573577543549-4.73%1,267,200493億5321万+6.92%-0.71
11/08563576563576+2.4%723,600518億513万+12.89%-0.75
11/07559564557562+0.67%365,200505億9042万+11.12%-0.73
11/04552560547559+0.09%691,600502億5300万+11.25%-0.72