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
20177/1, 株式分割 1→2
2017
03/31275275275275+17.02%6,60029億1720万+10.44%--
03/30236241233235+0.64%14,80024億9288万-5.24%--
03/29229234229234+0.65%1,60024億7696万-6.22%--
03/28232235232232-0.64%2,80024億6105万-7.57%--
03/27236236234234-1.06%1,40024億7696万-7.34%--
03/24239239234236-1.46%4,40025億348万-6.72%--
03/23235240235240-0.42%3,80025億4061万-6.08%--
03/22243243236241-1.03%3,20025億5122万-5.69%--
03/21243243238243-0.82%2,60025億7774万-4.71%--
03/17246246243245+0.2%2,20025億9896万-3.92%--
03/16245246245245-1.01%2,00025億9365万-3.74%--
03/15255255245247-3.14%19,20026億2017万-2.37%--
03/14255259255255-0.39%8,80027億504万+0.79%--
03/13258258256256-0.78%7,20027億1564万+1.99%--
03/10262262257258+1.57%6,40027億3686万+3.2%--
03/09253255253254-0.59%1,40026億9443万+2.01%--
03/08258258256256+0.59%2,40027億1034万+3.02%--
03/07258258254254-0.39%3,80026億9443万+2.83%--
03/06251255250255+1.59%12,00027億504万+3.66%--
03/03251254250251-0.79%3,40026億6260万+2.45%--
03/02251254251253-0.39%2,80026億8382万+3.69%--
03/01252254252254-1.55%2,00026億9443万+4.53%--
02/282542582502580%5,80027億3686万+6.61%--
02/27254258254258+2.58%6,20027億3686万+7.05%--
02/24258258245252-3.45%36,40026億6791万+4.79%--
02/23266266257261-1.7%10,40027億6338万+8.54%--
02/22266271265265-1.49%7,40028億1112万+10.42%--
02/21266269263269+1.13%6,80028億5355万+12.08%--
02/20261272257266+1.14%10,40028億2172万+11.3%--
02/17269269256263-2.23%8,60027億8990万+10.5%--
02/16252283252269+6.75%29,40028億5355万+13.5%--
02/15251253247252+2.44%13,80026億7321万+7.23%--
02/14234248234246+7.19%13,20026億956万+4.68%--
02/13225230224230+2%2,20024億3453万-1.92%--
02/10227227225225-0.66%3,20023億8680万-4.26%--
02/09226228223227-0.88%3,40024億271万-3.62%--
02/082252292242290%1,60024億2392万-3.18%--
02/07230230226229-0.65%1,60024億2392万-3.18%--
02/06226230221230+2%8,00024億3984万-2.54%--
02/032262262262260%1,20023億9210万-4.85%--
02/02225226225226-0.66%1,60023億9210万-4.85%--
02/012262272242270%2,20024億801万-4.22%--
01/31227233227227-0.22%3,60024億801万-4.22%--
01/30227229226228+0.22%3,20024億1332万-3.6%--
01/27232232227227-2.16%5,60024億801万-3.81%--
01/262342352312320%4,80024億6105万-1.69%--
01/25233233230232-0.43%3,00024億6105万-1.69%--
01/24234237233233-1.89%8,60024億7166万-1.27%--
01/23254254230238-5.19%8,00025億1940万+1.06%--
01/20250251244251-1.76%7,60026億5730万+6.6%--
01/19253260251255-1.35%5,80027億504万+9.44%--
01/18247259247259+3.61%26,40027億4216万+11.42%--
01/17243252234250+6.4%32,40026億4669万+8.48%--
01/16235235231235-0.42%3,40024億8757万+2.85%--
01/13238238233236-0.63%2,60024億9818万+3.74%--
01/12233238233237+0.64%2,20025億1409万+4.41%--
01/11234237232236+0.21%5,20024億9818万+4.2%--
01/10238238235235-1.67%6,40024億9288万+4.44%--
01/06236241234239+0.21%7,20025億3531万+6.7%--
01/05239239234239-0.42%3,60025億3000万+6.95%--
01/04239240239240+1.05%2,00025億4061万+7.88%--
2016
12/30240240231237-0.21%11,40025億1409万+7.24%--
12/29239240237238-1.45%22,40025億1940万+7.95%--
12/28236250232241+3.21%24,00025億5652万+10.05%--
12/27221234217234+5.9%13,40024億7696万+7.6%--
12/26220221217221+0.46%12,00023億3906万+1.61%--
12/22220221218220-0.45%9,60023億2845万+1.62%--
12/21223226221221+0.23%7,60023億3906万+2.08%--
12/20234234220220-3.93%10,20023億3376万+1.85%--
12/192282302282290%12,40024億2923万+6.02%--
12/16240241228229-2.76%15,40024億2923万+6.51%--
12/15235248225236+9.53%41,60024億9818万+9.53%--
12/14217217214215-0.92%3,60022億8072万+0.47%--
12/13218218214217-0.23%7,60023億193万+1.4%--
12/12218218215218+1.64%13,00023億724万+1.64%--
12/09213215213214+0.47%2,00022億7011万-0.47%--
12/08214214212213-0.23%5,60022億5950万-0.93%--
12/07211215211214+0.95%6,00022億6480万-0.7%--
12/06214215212212-0.94%1,80022億4359万-2.08%--
12/05211217211214-0.7%2,60022億6480万-1.16%--
12/022162182132150%4,80022億8072万-0.46%--
12/01216218215215-1.15%8,40022億8072万-0.92%--
11/30209218209218+2.35%11,80023億724万+0.23%--
11/29210213209213+1.19%9,00022億5420万-2.07%--
11/282092122092100%6,20022億2768万-3.67%--
11/252102142102100%3,40022億2768万-3.67%--
11/24210213209210-0.94%8,00022億2768万-4.11%--
11/22211212210212+0.71%5,80022億4889万-3.2%--
11/21214214208211-1.64%2,20022億3298万-4.32%--
11/18212214212214+0.94%4,20022億7011万-3.17%--
11/17211212211212-1.17%2,40022億4889万-4.07%--
11/16217217215215+1.66%80022億7541万-2.94%--
11/15210215210211-2.99%5,20022億3828万-4.95%--
11/14218219213218+0.23%5,00023億724万-2.03%--
11/11217222216217+0.93%4,80023億193万-2.25%--
11/10218218215215-1.15%4,80022億8072万-3.15%--
11/09222222209218-2.03%9,00023億724万-2.47%--
11/082262272222220%5,20023億5497万-0.45%--
11/07227227221222-1.77%1,60023億5497万-0.45%--
11/04218226218226+3.91%5,20023億9740万+1.35%--