株価チャート

2016/10/06～2017/03/03

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→2
20224/1, 株式分割 1→2
2017
03/03840845833844+1.66%48,800229億5000万+9.44%8.020.82
03/02825835824830+1.68%63,200225億7600万+8.21%7.890.81
03/01813818796816+1.56%38,800222億200万+6.84%7.760.8
02/28789813785804+2.39%74,400218億6200万+5.76%7.640.78
02/27786789780785-0.63%18,000213億5200万+3.7%7.460.77
02/24783790775790-0.63%62,000214億8800万+4.64%7.510.77
02/23793795785795+0.32%30,400216億2400万+5.58%7.550.78
02/22784794775793+1.12%62,000215億5600万+5.67%7.530.77
02/21764788761784+3.29%64,800213億1800万+4.78%7.450.76
02/20761763748759-0.33%50,400206億3800万+1.71%7.210.74
02/17774774760761-1.14%32,000207億600万+2.18%7.230.74
02/16773773761770-0.65%37,600209億4400万+3.36%7.320.75
02/15776778770775+0.65%48,800210億8000万+4.17%7.360.76
02/14778786770770-0.96%49,600209億4400万+3.77%7.320.75
02/13765778744778-1.58%184,400211億4800万+4.93%7.390.76
02/10764799753790+4.12%148,800214億8800万+6.76%7.510.77
02/09750764743759+2.05%84,000206億3800万+2.81%7.210.74
02/08731745731744+1.92%24,400202億2320万+0.88%7.070.73
02/077307367307300%17,200198億4240万-1.02%6.930.71
02/06730734728730+0.59%19,600198億4240万-1.02%6.930.71
02/03725733725725-0.1%14,800197億2680万-1.59%6.890.71
02/02743743726726-1.99%32,800197億4720万-1.49%6.90.71
02/01735744735741+0.2%18,400201億4840万+0.37%7.040.72
01/31738742734739-0.71%11,600201億760万+0.17%7.030.72
01/30749750739745+1.05%42,800202億5040万+0.88%7.080.73
01/27745745733737-1.11%20,000200億3960万-0.17%70.72
01/26742748740745+1.46%32,400202億6400万+0.95%7.080.73
01/25739740726734+0.79%34,800199億7160万-0.51%6.980.72
01/24728732725729-0.78%34,000198億1520万-1.29%6.920.71
01/237287447287340%28,000199億7160万-0.51%6.980.72
01/20728738719734+0.69%55,200199億7160万-0.64%6.980.72
01/19735735727729+0.24%20,800198億3560万-1.32%6.930.71
01/18732737720728-1.46%54,800197億8800万-1.56%6.910.71
01/17750750738738-1.11%15,600200億8040万-0.1%7.020.72
01/16750756741747+0.37%34,000203億480万+1.01%7.090.73
01/13742749740744+0.2%36,000202億3000万+0.78%7.070.73
01/12745745735742-0.37%20,400201億8920万+0.71%7.050.72
01/11739750735745+0.37%49,200202億6400万+1.22%7.080.73
01/10745745738742-0.5%24,800201億8920万+0.85%7.050.72
01/06738747738746+0.47%23,600202億9120万+1.36%7.090.73
01/057417437377430%13,600201億9600万+1.02%7.060.72
01/04737743728743+1.57%38,000201億9600万+1.02%7.060.72
2016
12/30727732717731+0.52%14,000198億8320万-0.54%6.950.71
12/29725730722727-0.99%21,600197億8120万-1.05%6.910.71
12/28732740721735+1.14%19,200199億7840万-0.07%6.980.72
12/27741741712726-1.92%36,000197億5400万-1.32%6.90.71
12/26738745737741+0.2%13,600201億4160万+0.34%7.040.72
12/22745745737739-0.47%18,000201億80万0%7.020.72
12/21745745740743+0.1%33,600201億9600万+0.47%7.060.72
12/20737743737742+0.64%24,800201億7560万+0.37%7.050.72
12/19742742725737-0.74%52,800200億4640万-0.27%70.72
12/16746746733743+0.58%33,200201億9600万+0.34%7.060.72
12/15741743731738-0.3%29,600200億8040万-0.24%7.020.72
12/14749749729741-1.07%17,200201億4160万+0.2%7.040.72
12/13738749725749+1.35%34,000203億5920万+1.29%7.110.73
12/12733750722739+0.58%44,000200億8720万+0.07%7.020.72
12/09733737730734+0.75%38,400199億7160万-0.51%6.980.72
12/08729732723729+0.03%31,200198億2200万-1.25%6.930.71
12/07723730722729+0.17%33,600198億1520万-1.42%6.920.71
12/06735735726727+0.66%49,600197億8120万-1.86%6.910.71
12/05729729713723-0.17%55,600196億5200万-2.76%6.870.7
12/02728729721724-0.55%55,200196億8600万-2.85%6.880.71
12/01742748725728-1.72%58,000197億9480万-2.45%6.920.71
11/30731741731741+2%28,000201億4160万-1%7.040.72
11/29740745724726-1.96%53,600197億4720万-3.07%6.90.71
11/28741741734741+0.71%22,400201億4160万-1.27%7.040.72
11/25741744734735+0.24%31,600199億9880万-1.97%6.990.72
11/24746746730734-1.68%40,400199億5120万-2.07%6.970.72
11/22758758742746-1.84%28,400202億9120万-0.4%7.090.73
11/217637637557600%24,000206億7200万+1.6%7.220.74
11/18763763756760-0.33%14,400206億7200万+1.88%7.220.74
11/17759763739763+0.49%35,200207億4000万+2.49%7.250.74
11/16750761749759+2.05%45,200206億3800万+2.26%7.210.74
11/15753761729744+0.61%54,400202億2320万+0.47%7.070.73
11/14770770729739-1.79%92,400201億80万-0.14%7.020.72
11/117707707457530%32,400204億6800万+1.83%7.150.73
11/10770770733753+6.74%40,800204億6800万+1.96%7.150.73
11/09745749675705-4.24%40,800191億7600万-4.34%6.70.69
11/08740753735736+0.51%26,400200億2600万-0.1%70.72
11/07730751730733+0.48%34,800199億2400万-0.61%6.960.71
11/04728745719729-1.25%41,200198億2880万-0.95%6.930.71
11/02760760734738-3.5%48,400200億8040万+0.44%7.020.72
11/017737817637650%36,400208億800万+4.22%7.270.75
10/31775778760765-0.81%39,600208億800万+4.51%7.270.75
10/28775775754771+0.16%59,200209億7800万+5.65%7.330.75
10/27761770758770+0.49%21,200209億4400万+6.06%7.320.75
10/26775775754766-1.61%31,200208億4200万+6.13%7.280.75
10/25763780750779+3.15%73,200211億8200万+8.46%7.40.76
10/24750758750755+0.67%37,600205億3600万+5.74%7.170.74
10/21743750740750+1.87%30,800204億+5.49%7.130.73
10/20730738730736+1.31%44,400200億2600万+3.99%70.72
10/19725731723727+0.62%34,400197億6760万+2.94%6.910.71
10/18725725719722+0.49%10,000196億4520万+2.45%6.860.7
10/17718725718719+0.31%34,000195億5000万+2.1%6.830.7
10/14712717708717+0.63%14,800194億8880万+1.92%6.810.7
10/13707713707712-0.07%12,800193億6640万+1.57%6.770.69
10/12715715700713-0.7%21,200193億8000万+1.79%6.770.69
10/11720720717718-0.83%6,000195億1600万+2.65%6.820.7
10/07710724710724+0.77%23,200196億7920万+3.65%6.880.71
10/06723727718718-0.69%24,400195億2960万+3.16%6.820.7