株価チャート

2016/11/18～2017/05/10

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
20183/1, 株式分割 1→2
2017
05/10713713708708-0.7%1,60020億5390万+3.21%9.750.4
05/09715715703713+1.86%2,40020億6841万+4.24%9.820.4
05/08709715699700+0.43%3,00020億3070万+2.64%9.640.39
05/02699702696697+0.87%1,40020億2199万+2.35%9.60.39
05/01701701691691+0.07%2,60020億459万+1.62%9.520.39
04/28691691691691+0.44%20020億314万+1.69%9.510.39
04/276946946886880%1,00019億9443万+1.4%9.470.39
04/266886886886880%20019億9443万+1.55%9.470.39
04/25686688686688+1.1%1,20019億9443万+1.7%9.470.39
04/24676680676680+0.74%80019億7268万+0.74%9.370.38
04/206756756756750%20019億5817万+0.15%9.30.38
04/17675675675675-0.07%20019億5817万+0.3%9.30.38
04/146766766766760%1,60019億5962万+0.52%9.310.38
04/13683683676676-2.53%80019億5962万+0.52%9.310.38
04/12681693678693+2.21%1,20020億1039万+3.28%9.550.39
04/116786786786780%60019億6687万+1.19%9.340.38
04/10698698678678+1.73%2,20019億6687万+1.35%9.340.38
04/07665667665667+0.23%60019億3351万-0.37%9.180.38
04/06699699665665-4.93%5,00019億2916万-0.6%9.160.37
04/05700700700700+2.19%60020億2924万+4.72%9.640.39
04/04700700685685-2.14%1,60019億8573万+2.62%9.430.39
04/03696701676700+1.82%5,00020億2924万+5.03%9.640.39
03/31680687680687+2.16%2,20019億9298万+3.46%9.460.39
03/30673673673673-0.07%40019億5092万+1.43%9.270.38
03/28671673671673+0.07%40019億5237万+1.66%9.270.38
03/27676676669673+0.37%1,40019億5092万+1.74%9.270.38
03/24670670670670+0.3%40019億4367万+1.36%9.230.38
03/21668668668668+0.53%20019億3786万+1.21%9.20.38
03/17668668665665+0.23%40019億2771万+0.68%9.150.37
03/16663663663663-0.67%20019億2336万+0.45%9.130.37
03/15665668665668+0.53%1,00019億3641万+1.14%9.20.38
03/14661664660664+0.53%60019億2626万+0.61%9.150.37
03/13661661661661+0.08%20019億1611万+0.23%9.10.37
03/10660664660660-0.53%60019億1466万+0.15%9.090.37
03/08665665664664+1.69%3,00019億2481万+0.68%9.140.37
03/06653653653653+0.23%20018億9290万-0.84%8.990.37
03/03673673651651-1.51%2,60018億8855万-1.06%8.970.37
03/026616616616610%1,00019億1756万+0.61%9.110.37
03/01663663656661+0.08%3,60019億1756万+0.61%9.110.37
02/28665665659661-0.68%2,60019億1611万+0.69%9.10.37
02/276866866656650%4,60019億2916万+1.53%9.160.37
02/236656656656650%1,20019億2916万+1.68%9.160.37
02/22662665662665+0.76%40019億2916万+1.68%9.160.37
02/216606606606600%20019億1466万+1.07%9.090.37
02/20665665660660-0.15%40019億1466万+1.07%9.090.37
02/17661661661661+1.07%20019億1756万+1.38%9.110.37
02/16661661654654+0.54%1,40018億9725万+0.46%9.010.37
02/10651651651651-1.59%20018億8710万-0.08%8.960.37
02/09662662661661+1.54%1,00019億1756万+1.69%9.110.37
02/07654654651651-0.38%1,20018億8855万+0.31%8.970.37
02/06654654654654+0.08%20018億9580万+0.85%90.37
02/03653653653653-1.06%40018億9435万+0.77%90.37
02/02661661660660-1.27%80019億1466万+2.01%9.090.37
02/016696696686690%1,00019億3931万+3.48%9.210.38
01/31660669660669+1.21%60019億3931万+3.8%9.210.38
01/30656661655661+1.07%60019億1611万+2.72%9.10.37
01/27660660652654+0.38%1,40018億9580万+1.79%90.37
01/26659659651651-1.21%80018億8855万+1.56%8.970.37
01/25660660659659+1.54%1,20019億1175万+2.97%9.080.37
01/24651651649649+1.56%40018億8274万+1.72%8.940.37
01/23639639639639-0.78%20018億5373万+0.16%8.80.36
01/206446446446440%60018億6824万+1.1%8.870.36
01/19640644640644+0.94%80018億6824万+1.1%8.870.36
01/18638638638638-0.08%20018億5083万+0.31%8.790.36
01/17639639639639-1.16%1,20018億5228万+0.39%8.80.36
01/16650650646646-0.62%2,00018億7404万+1.57%8.90.36
01/13649652649650-0.38%1,00018億8565万+2.2%8.960.37
01/12654654639653+0.46%1,40018億9290万+2.76%8.990.37
01/11649650648650+1.09%2,00018億8419万+2.28%8.950.37
01/10642643639643+0.63%2,00018億6389万+1.34%8.850.36
01/06641641639639-0.55%1,20018億5228万+0.87%8.80.36
01/05642642642642+0.55%40018億6244万+1.58%8.840.36
01/04633639633639+0.87%1,00018億5228万+1.03%8.80.36
2016
12/30635639633633-0.47%1,80018億3633万+0.32%8.720.36
12/29639639632636-0.47%2,80018億4503万+0.79%8.760.36
12/28637639637639+2%1,00018億5373万+1.43%8.80.36
12/27627627626627-0.79%80018億1747万-0.4%8.630.35
12/266366366326320%1,40018億3198万+0.56%8.70.36
12/226326326326320%80018億3198万+0.72%8.70.36
12/21634635632632-0.55%2,20018億3198万+0.88%8.70.36
12/20635635635635+0.79%60018億4213万+1.6%8.750.36
12/19628630628630+0.4%60018億2763万+0.96%8.680.35
12/166256286256280%1,40018億2037万+0.56%8.650.35
12/156286286286280%40018億2037万+0.72%8.650.35
12/14633633628628-0.87%1,40018億2037万+0.72%8.650.35
12/12633634633633+0.16%60018億3633万+1.61%8.720.36
12/096326326326320%40018億3343万+1.44%8.710.36
12/08639639632632-0.39%40018億3343万+1.61%8.710.36
12/07638638632635-0.55%1,20018億4068万+2.01%8.740.36
12/05638638638638+0.08%40018億5083万+2.74%8.790.36
12/02635638635638+0.39%40018億4938万+2.82%8.780.36
12/01626637626635-0.08%1,60018億4213万+2.58%8.750.36
11/30638638634636+0.87%80018億4358万+2.67%8.760.36
11/29624630624630+1.12%1,40018億2763万+1.78%8.680.35
11/28623623623623+0.08%40018億732万+0.81%8.580.35
11/25635635623623-1.19%1,40018億587万+0.73%8.580.35
11/24628630626630+1.45%1,40018億2763万+1.94%8.680.35
11/22625625621621-0.24%1,00018億152万+0.65%8.560.35
11/21623623623623+0.4%20018億587万+0.89%8.580.35
11/18615620615620+2.23%1,80017億9862万+0.49%8.540.35