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
20236/1, 株式分割 1→2
2017
03/311,1151,1151,0941,095-0.05%291,200518億3936万-4.53%54.525.3
03/301,1461,1491,0891,096-3.14%576,200518億6304万-4.49%54.545.3
03/291,0941,1421,0881,131+4.72%514,200535億4367万-1.39%56.315.47
03/281,0741,0971,0741,080+0.98%362,600511億2924万-5.68%53.775.23
03/271,1011,1081,0581,070-5.06%793,000506億3215万-6.76%53.255.18
03/241,1161,1391,1141,127+1.08%302,400533億3063万-1.87%56.095.45
03/231,1101,1221,0971,115+1.27%408,000527億6253万-3.17%55.495.39
03/221,0961,1201,0961,101-2.26%390,400520億9974万-4.55%54.795.33
03/211,1141,1341,1031,126+1.12%518,200533億696万-2.6%56.065.45
03/171,1451,1521,1001,114-2.71%692,600527億1519万-3.84%55.445.39
03/161,1061,1581,1041,145+2.88%746,600541億8279万-1.25%56.985.54
03/151,1731,1861,0951,113-6.2%1,147,200526億6785万-3.85%55.395.38
03/141,1501,1951,1201,186+2.02%1,158,800561億4748万+2.68%59.055.74
03/131,2501,2581,1621,163-6.48%1,302,800550億3494万+1.17%57.885.63
03/101,2971,2971,2271,243-3.42%838,600588億4596万+8.56%61.896.02
03/091,2771,2901,2531,287+0.78%616,200609億2901万+13.29%64.086.23
03/081,2751,2981,2461,277+1.07%1,079,200604億5559万+13.51%63.586.18
03/071,2691,2951,2461,264-0.39%1,400,400598億1647万+13.62%62.916.11
03/061,2101,2751,2001,269+5.97%2,649,800600億5318万+15.63%63.166.14
03/031,1251,2001,1161,197+8.13%2,341,200566億6824万+10.73%59.65.79
03/021,1181,1191,0941,107+1.23%475,800524億747万+3.55%55.125.36
03/011,1011,1021,0651,094+0.14%518,200517億6835万+3.16%54.445.29
02/281,1001,1191,0921,092-0.46%547,600516億9734万+3.7%54.375.28
02/271,0961,1071,0851,097+0.6%328,800519億3405万+5.08%54.625.31
02/241,0921,0941,0801,091-0.05%339,400516億2633万+5.26%54.295.28
02/231,1151,1251,0761,091-1.93%687,200516億5000万+6.23%54.325.28
02/221,0871,1131,0821,113+2.91%569,600526億6785万+9.18%55.395.38
02/211,0971,1171,0701,081-2.35%600,600511億7658万+7.03%53.825.23
02/201,0801,1211,0451,107+1.14%1,374,800524億747万+10.48%55.125.36
02/171,1911,2001,0851,095-9.17%2,050,600518億1569万+10.11%54.495.3
02/161,1801,2091,1671,205+2.55%799,600570億4697万+22.21%605.83
02/151,1681,1971,1581,175-0.42%672,200556億2672万+20.76%58.55.69
02/141,1711,1981,1501,180+0.64%991,400558億6343万+22.66%58.755.71
02/131,1431,1891,1401,173+3.03%1,137,800555億836万+23.29%58.385.67
02/101,1001,1471,0951,138+3.45%1,076,000538億7507万+21.06%56.665.51
02/091,0501,1131,0501,100+3.63%1,197,200520億7607万+18.28%54.775.32
02/081,0201,0641,0101,062+3.36%674,800502億5341万+15.26%52.855.14
02/071,0381,0451,0151,027-2.7%816,800486億2012万+12.36%51.134.97
02/061,0221,0599991,056+3.33%1,008,800499億6936万+16.37%52.555.11
02/031,0001,0279931,022+1.24%1,058,400483億5974万+13.5%50.864.94
02/029601,0179601,009+6.38%1,935,800477億6796万+12.99%50.244.88
02/01909953905949+6.81%1,645,800449億378万+7.05%47.224.59
01/31888898883888-0.17%305,400420億3959万+0.79%44.214.3
01/30887907886890+0.17%305,000421億1061万+1.08%44.294.3
01/27898899883888-0.67%265,800420億3959万+1.02%44.214.3
01/26903910892894-0.94%278,000423億2364万+1.94%44.514.33
01/25887914883903+2.56%630,200427億2605万+3.03%44.934.37
01/24875890873880+0.4%206,200416億6086万+0.69%43.814.26
01/23875881868877+0.23%159,600414億9265万+0.29%43.644.24
01/20879882865875-0.74%254,200413億9797万+0.17%43.544.23
01/19896904874881-1.84%328,000417億567万+1.03%43.864.26
01/18880902880898+0.96%327,800424億8677万+3.16%44.684.34
01/17893895872889-0.22%205,000420億8439万+2.42%44.264.3
01/16900907880891-1.16%224,800421億7906万+2.77%44.364.31
01/13877908876902+3.09%399,200426億7612万+4.22%44.884.36
01/12897905870875-2.83%387,800413億9797万+1.33%43.544.23
01/11920936898900-1.8%496,200426億511万+4.53%44.814.36
01/10900918883917+2.35%847,600433億8621万+6.57%45.634.43
01/06899920892896-0.22%547,800423億9209万+4.25%44.584.33
01/05875899875898+2.81%473,400424億8677万+4.6%44.684.34
01/04869875860873+0.06%265,000413億2696万+1.99%43.464.22
2016
12/30860874852873+1.45%262,600413億579万+2.05%43.444.22
12/29865865846860-0.75%155,200407億1402万+0.7%42.824.16
12/28862874852867+1.7%334,400410億2174万+1.58%43.144.19
12/27839856836852+1.79%335,400403億3529万-0.12%42.424.12
12/26821848821837+0.9%222,400396億2516万-1.99%41.674.05
12/22851853827830-2.35%338,600392億7009万-2.87%41.34.01
12/21864870842850-2.3%365,800402億1693万-0.41%42.34.11
12/20855871850870+1.99%333,000411億6377万+2.17%43.294.21
12/19850861838853+0.24%275,800403億5896万+1.01%42.444.13
12/16873877846851-1.73%279,400402億6427万+1.25%42.354.12
12/15870875859866-0.4%205,000409億7440万+3.65%43.094.19
12/14873886868869+0.17%427,000411億4010万+4.83%43.274.21
12/13836868835868+3.21%289,000410億6908万+5.15%43.194.2
12/128398478318410%267,400397億9085万+2.25%41.854.07
12/098438478358410%195,400397億9085万+2.5%41.854.07
12/08856856838841-1.7%204,800397億9085万+2.75%41.854.07
12/07853872848855+1.54%392,800404億7731万+4.65%42.574.14
12/06851857828842-0.65%335,000398億6187万+3.44%41.924.07
12/05844863837848+0.47%390,400401億2225万+4.37%42.24.1
12/02855865833844-1.35%373,400399億3288万+4.14%424.08
12/01895895855855-4.09%702,600404億7731万+5.82%42.574.14
11/30895907877892+1.02%857,200422億529万+10.75%44.394.31
11/29844884843883+3.88%581,200417億7921万+10.04%43.944.27
11/28833853829850+1.25%368,000402億1693万+6.32%42.34.11
11/25857863828839-1.24%538,800397億1984万+5.27%41.774.06
11/24850877842850-0.06%626,400402億1693万+6.59%42.34.11
11/22850868828850-1.22%804,200402億4060万+6.92%42.324.11
11/21875884836861-0.98%815,200407億3769万+8.38%42.844.16
11/18865889853869+1.94%1,340,800411億4010万+9.72%43.274.21
11/17825859810853+7.03%1,973,800403億5896万+8.19%42.444.13
11/16764800759797+1.66%1,019,000377億781万+1.34%39.663.85
11/15719844717784+9.5%3,048,200370億9237万-0.32%39.013.79
11/14721735700716-2.79%546,800338億7312万-9.09%35.623.46
11/11738746716736-0.27%383,000348億4363万-6.84%36.643.56
11/10751758735738+2.64%312,200349億3831万-6.94%36.743.57
11/09779779675719-5.7%577,200340億3881万-9.56%35.83.48
11/08780787763763-2.56%191,400360億9819万-4.45%37.963.69
11/07795799776783-1.07%165,400370億4502万-1.94%38.963.79
11/04797807779791-1.92%269,000374億4743万-0.75%39.383.83