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
202010/1, 株式分割 1→2
2017
03/31851883851865+2.01%52,000170億5053万+1.35%12.681.4
03/30865865847848-2.19%11,600167億1524万-0.41%12.431.37
03/29864873863867-1.81%16,800170億8997万+1.94%12.711.41
03/28861883848883+3.58%35,200174億554万+4.07%12.951.43
03/27864864851852-0.99%24,200168億399万+0.83%12.51.38
03/24845863845861+1.89%10,400169億7164万+2.08%12.621.4
03/23852852839845-0.82%12,000166億5607万+0.42%12.391.37
03/22869869852852-2.18%23,000167億9413万+1.49%12.491.38
03/21875876867871-0.51%10,800171億6887万+4%12.771.41
03/17866882866875+1.04%50,200172億5762万+4.79%12.841.42
03/16866872862866-0.97%14,200170億8011万+4.09%12.71.41
03/158758758658750%16,800172億4776万+5.49%12.831.42
03/14862875859875+2.22%36,800172億4776万+5.74%12.831.42
03/13843858843856+0.94%24,800168億7302万+3.95%12.551.39
03/10845850845848+0.53%52,000167億1524万+3.23%12.431.37
03/09840844837843+1.26%14,400166億2648万+2.93%12.371.37
03/08836838831833-0.72%11,200164億1939万+1.9%12.211.35
03/07834842834839+0.12%11,000165億3773万+2.63%12.31.36
03/06843844836838-1%14,800165億1801万+2.63%12.291.36
03/03841846840846+0.36%27,000166億8565万+3.93%12.411.37
03/02848848841843-0.53%9,000166億2648万+3.69%12.371.37
03/01850850840848+0.41%30,400167億1524万+4.5%12.431.37
02/28833846832844+1.99%41,600166億4621万+4.2%12.381.37
02/27833833825828-0.18%24,400163億2078万+2.54%12.141.34
02/24825833823829+0.18%26,000163億5036万+2.85%12.161.34
02/23820830820828+1.53%32,400163億2078万+2.8%12.141.34
02/22810818805815+0.25%16,600160億7424万+1.37%11.961.32
02/21807813807813+0.31%8,600160億3479万+1.12%11.931.32
02/20804811801811+1.12%9,600159億8549万+0.93%11.891.31
02/17800803800802-0.06%7,200158億798万-0.31%11.761.3
02/16802807794802+0.12%23,600158億1784万-0.37%11.771.3
02/15808811800801-0.74%13,600157億9812万-0.62%11.751.3
02/14808810804807-0.55%16,400159億1646万0%11.841.31
02/13806812803812+0.56%16,800160億521万+0.31%11.91.32
02/10805808802807+0.88%12,000159億1646万-0.37%11.841.31
02/09800804800800-0.06%12,200157億7840万-1.23%11.741.3
02/08798802798801+0.82%17,800157億8826万-1.29%11.741.3
02/07800801793794-1%31,000156億6006万-2.22%11.651.29
02/06800802799802+0.63%13,400158億1784万-1.35%11.771.3
02/03801803796797-0.5%15,000157億1923万-2.09%11.691.29
02/02811811800801-1.17%14,200157億9812万-1.72%11.751.3
02/01813820800811-0.25%39,600159億8549万-0.67%11.891.31
01/31808815802813+1.56%30,000160億2493万-0.55%11.921.32
01/30803812796800-1.05%25,400157億7840万-2.08%11.741.3
01/27814814807809-0.68%16,800159億4604万-1.16%11.861.31
01/26818818806814+1.5%29,000160億5452万-0.49%11.941.32
01/25793803793802+1.26%16,600158億1784万-1.96%11.771.3
01/24792801792792-0.38%18,200156億2061万-3.3%11.621.28
01/23800804795795-0.93%15,200156億7978万-2.93%11.661.29
01/20804810803803-0.43%20,000158億2770万-2.13%11.771.3
01/19801809801806+0.62%14,800158億9673万-1.71%11.821.31
01/18801802790801-0.56%38,000157億9812万-2.32%11.751.3
01/17820820806806-1.29%29,200158億8687万-1.89%11.821.31
01/16825832810816-1.57%32,400160億9396万-0.61%11.971.32
01/13825835825829-0.12%21,400163億5036万+0.97%12.161.34
01/12842842825830-1.31%36,000163億7009万+1.1%12.181.35
01/11845845838841+0.18%17,600165億8704万+2.56%12.341.36
01/10833840833840+0.9%24,600165億5745万+2.5%12.321.36
01/06826832824832+0.54%17,000164億953万+1.84%12.211.35
01/05827829822828+0.12%18,400163億2078万+1.41%12.141.34
01/04836836821827+0.67%32,800163億105万+1.54%12.121.34
2016
12/30806831806821+1.05%18,600161億9258万+1.11%12.041.33
12/29820820808813-0.91%36,200160億2493万+0.31%11.921.32
12/28831833818820-1.32%32,400161億7286万+1.36%12.031.33
12/27836836828831-0.54%15,400163億8981万+3.1%12.191.35
12/26830838828836+1.64%64,800164億7856万+3.92%12.261.36
12/22810824810822+0.61%29,400162億1230万+2.62%12.061.33
12/21823825814817-0.67%22,600161億1369万+2.25%11.991.33
12/20813823813823+1.23%25,600162億2216万+3.2%12.071.33
12/19815815812813-0.43%12,200160億2493万+2.33%11.921.32
12/16810816810816+0.8%14,000160億9396万+3.03%11.971.32
12/15809817809810+0.06%24,400159億6576万+2.47%11.881.31
12/14813814808809-0.55%17,200159億5590万+2.66%11.871.31
12/13806816805814+0.62%25,800160億4466万+3.37%11.931.32
12/12806810801809-0.31%25,800159億4604万+2.86%11.861.31
12/09801813801811-0.67%44,400159億9535万+3.44%11.91.32
12/08818818811817-0.06%27,200161億382万+4.28%11.981.32
12/07816818793817+0.43%33,400161億1369万+4.34%11.991.33
12/06820821811814-0.25%30,400160億4466万+3.9%11.931.32
12/05825827810816-0.55%29,200160億8410万+3.75%11.961.32
12/02814820798820+1.3%54,400161億7286万+4.06%12.031.33
12/01794810787810+2.6%64,400159億6576万+2.47%11.881.31
11/30790792786789-0.44%24,200155億6144万-0.38%11.571.28
11/29788793788793+0.63%24,800156億3047万-0.31%11.631.29
11/28788788779788+1.29%38,200155億3186万-1.32%11.551.28
11/25773778772778+0.45%22,200153億3463万-2.93%11.411.26
11/24773776770774+0.26%16,400152億6560万-3.85%11.351.26
11/22772773764772+0.78%17,200152億2615万-4.57%11.321.25
11/21775775764766+0.13%20,000151億781万-5.78%11.241.24
11/18770770761765-0.65%21,000150億8809万-6.36%11.221.24
11/177797797667700%18,800151億8671万-6.21%11.31.25
11/16770775760770+1.52%30,200151億8671万-6.67%11.31.25
11/15768771753759-0.26%17,800149億5989万-8.61%11.131.23
11/14755765755761+0.46%20,200149億9934万-8.92%11.161.23
11/11783783753757-2.32%35,800149億3031万-9.88%11.11.23
11/10789789767775+2.72%24,600152億8532万-8.39%11.371.26
11/09798804740755-4.13%91,400148億8100万-11.34%11.071.22
11/08775791775787+1.75%34,000155億2200万-8.17%11.541.28
11/07774781768774-0.19%30,400152億5574万-10.16%11.351.25
11/04781781765775-1.77%45,800152億8532万-10.3%11.371.26