株価チャート

2016/11/02～2017/03/31

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
20174/1, 株式分割 1→2
2017
03/31639641632635-0.63%10,50022億3012万-1.4%54.51.88
03/30631645631639+0.16%11,60022億4416万-1.08%54.851.9
03/29624641621638-1.85%15,40022億4065万-1.39%54.761.89
03/28648650647650+0.39%18,80045億6326万+0.31%111.553.85
03/27647649646648+0.23%13,20045億4570万-0.38%111.123.84
03/24645647644646+0.08%8,00045億3517万-0.62%110.873.83
03/23645647643646+0.08%4,00045億3166万-0.54%110.783.83
03/22643645640645+0.55%6,00045億2764万-0.31%110.683.82
03/21647647640642+0.55%12,40045億307万-0.7%110.083.8
03/17638641638638+0.31%5,80044億7850万-0.93%109.483.78
03/16638642633636-0.63%6,80044億6446万-0.93%109.143.77
03/15642642638640+0.23%5,20044億9254万+0.16%109.823.8
03/14640642639639-0.16%7,20044億8201万+0.87%109.573.79
03/13647647639640-0.7%14,80044億8903万+1.99%109.743.79
03/10645648644644-0.16%9,00045億2062万+3.54%110.513.82
03/09639648639645+1.02%8,40045億2764万+4.71%110.683.82
03/08642643636639-1.08%7,80044億8201万+4.67%109.573.79
03/07639646639646+1.25%5,60045億3115万+6.87%110.773.83
03/06625638625638+2.25%7,20044億7499万+6.61%109.393.78
03/03624624620624+0.24%9,40043億7672万+5.32%106.993.7
03/02618624618622+1.14%13,00043億6619万+6.14%106.733.69
03/01620636615615-5.24%37,20043億1705万+5.85%105.533.65
02/28655670641649-7.29%111,20045億5572万+12.67%111.373.85
02/276917006887000%8,80049億1372万+22.81%120.124.15
02/24683700683700+2.56%5,60049億1372万+24.78%120.124.15
02/23695695666683+2.71%5,40047億9087万+23.42%117.124.05
02/22664675664665+0.15%7,80046億6452万+21.93%114.033.94
02/21705705650664-5.15%7,80046億5750万+23.1%113.863.93
02/20676738676700+6.07%16,00049億1021万+31.48%120.034.15
02/17618695618660+7.06%17,00046億2942万+26.1%113.173.91
02/16605616602616+2.5%10,60043億2407万+19.15%105.73.65
02/15600610600601+0.59%4,80042億1877万+17.61%103.133.56
02/14595608593598+0.34%15,20041億9421万+17.85%102.533.54
02/13598606590596-0.33%21,80041億8017万+18.39%102.193.53
02/10579608578598+5.94%39,20041億9421万+19.98%102.533.54
02/09537565528564+14.63%54,00039億5905万+14.17%96.783.34
02/07492492492492+0.2%20034億5364万+0.2%84.432.92
02/06491491491491-0.51%2,20034億4662万0%84.252.91
02/03495495494494-1%60034億6417万+0.71%84.682.93
02/02494499494499+1.22%1,20034億9927万+1.73%85.542.96
02/01492494492493+0.2%2,20034億5715万+0.51%84.512.92
01/31491492491492-0.1%60034億5013万+0.51%84.342.91
01/304904924904920%1,20034億5364万+0.61%84.432.92
01/274924924924920%60034億5364万+0.61%84.432.92
01/26491493491492+0.2%2,60034億5364万+0.61%84.432.92
01/25491491490491+0.2%2,60034億4662万+0.41%84.252.91
01/244904904904900%2,20034億3921万+0.41%84.072.91
01/234954954894900%3,60034億3921万+0.41%84.072.91
01/204904904904900%1,00034億3921万+0.41%84.072.91
01/194904904904900%2,20034億3921万+0.41%84.072.91
01/18489490489490-0.81%1,60034億3921万+0.41%84.072.91
01/17494494494494+0.51%1,20034億6728万+1.44%84.762.93
01/16490492490492+0.41%80034億4974万+0.92%84.332.91
01/13490490490490-0.1%1,60034億3570万+0.51%83.992.9
01/124904904894900%1,60034億3921万+0.62%84.072.91
01/11490490490490+0.1%60034億3921万+0.62%84.072.91
01/10490491490490-0.1%3,00034億3570万+0.51%83.992.9
01/06488495488490+0.41%2,80034億3921万+0.62%84.072.91
01/054894894874880%2,60034億2517万+0.21%83.732.89
01/04489489488488+0.51%2,20034億2517万+0.21%83.732.89
2016
12/304864864864860%40034億801万-0.31%83.312.88
12/29485486485486+0.31%80034億801万-0.31%83.312.88
12/284844844844840%2,60033億9748万-0.62%83.052.87
12/27487487484484-0.62%7,80033億9748万-0.62%83.052.87
12/26487487487487+0.1%1,00034億1854万-0.2%83.572.89
12/22487487487487-0.82%1,20034億1425万-0.31%83.462.88
12/21487491487491+0.72%2,20034億4232万+0.51%84.152.91
12/20486487486487+0.21%1,60034億1776万-0.2%83.552.89
12/194854874854860%6,60034億1074万-0.41%83.382.88
12/16486487484486-0.21%8,40034億1074万-0.41%83.382.88
12/15487487485487+0.31%1,80034億1776万-0.2%83.552.89
12/14488488486486-0.1%2,00034億723万-0.31%83.292.88
12/134864864854860%4,80034億1074万-0.21%83.382.88
12/12484486484486+0.41%8,20034億1074万-0.41%83.382.88
12/094854864844840%7,40033億9671万-0.82%83.032.87
12/08484484484484-0.51%1,80033億9671万-0.82%83.032.87
12/07488489485487-0.31%2,40034億1425万-0.31%83.462.88
12/06490490483488+0.1%8,60034億2478万0%83.722.89
12/05489489486488-0.31%5,60034億2127万-0.1%83.642.89
12/02490490489489-0.51%60034億3180万+0.2%83.892.9
12/01492492491492+0.82%80034億4934万+0.72%84.322.91
11/30492492488488-0.1%1,60034億2127万-0.1%83.642.89
11/29488488488488+0.1%20034億2478万0%83.722.89
11/28487491487488+0.1%3,00034億2127万-0.1%83.642.89
11/25488488487487-1.12%80034億1776万-0.2%83.552.89
11/24491493488493+0.51%3,40034億5636万+0.92%84.492.92
11/224864904864900%3,20034億3882万+0.62%84.062.91
11/21490490490490+0.31%1,60034億3882万+0.62%84.062.91
11/18490490489489-0.2%1,20034億2829万+0.31%83.812.9
11/174904904904900%40034億3531万+0.51%83.982.9
11/16486490486490+0.51%1,60034億3531万+0.51%83.982.9
11/15487487487487+0.21%40034億1776万0%83.552.89
11/14486487486486+0.1%2,00034億1074万-0.21%83.382.88
11/11489493486486-0.41%3,60034億723万-0.31%83.292.88
11/10481488481488+1.35%2,20034億2127万+0.1%83.642.89
11/09488488481481-1.33%4,80033億7565万-1.23%82.522.85
11/084884884884880%60034億2127万+0.1%83.642.89
11/074884884884880%1,20034億2127万+0.1%83.642.89
11/04488489488488-0.31%3,20034億2127万+0.1%83.642.89
11/02489490489489+0.2%3,60034億3180万+0.41%83.892.9