株価チャート

2016/11/21~2017/03/22

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
20174/14, 株式分割 1→2
2017
03/221,9001,9701,8951,895-5.13%217,20090億3536万-10.99%48.155.81
03/211,9182,0381,9101,998+6.11%419,20095億2408万-6.13%50.756.12
03/171,9031,9351,7751,883-1.05%297,60089億7576万-11.37%47.835.77
03/161,9231,9681,9031,903-1.42%132,40090億7112万-10.55%48.345.83
03/152,0152,0151,9001,930-5.85%343,40092億224万-9.3%49.045.92
03/142,0002,0681,9302,050+2.24%292,40097億7440万-3.67%52.096.28
03/132,1802,2081,9832,005-9.48%469,80095億5984万-5.56%50.946.15
03/102,2802,3452,2002,215-2.74%236,000105億6112万+4.53%56.286.79
03/092,3002,3302,2632,278-0.11%161,600108億5912万+8.45%57.876.98
03/082,3032,3382,2582,280-2.98%342,800108億7104万+9.56%57.936.99
03/072,4532,4702,3252,350-5.53%599,800112億480万+13.97%59.717.2
03/062,3202,4932,2682,488+9.82%1,027,200118億6040万+21.34%63.27.63
03/032,2402,3252,2102,265+3.42%406,800107億9952万+11.47%57.556.94
03/022,2002,3152,1902,190+0.57%431,600104億4192万+8.2%55.646.71
03/012,1682,2432,1302,178-0.68%273,200103億8232万+8.12%55.326.68
02/282,2232,3282,1652,193-0.57%484,600104億5384万+9.46%55.716.72
02/272,3502,3752,2032,205-4.34%377,600105億1344万+11.14%56.026.76
02/242,3182,3802,2682,305-3.05%504,800109億9024万+17.42%58.567.07
02/232,2452,4232,1352,378+8.07%1,491,600113億3592万+22.55%60.417.29
02/222,0252,2602,0232,200+7.06%1,279,000104億8960万+15.42%55.96.74
02/212,1652,1702,0452,055-6.38%632,20097億9824万+9.54%52.216.3
02/202,0652,2652,0302,195+9.48%1,681,400104億6576万+18.46%55.776.73
02/171,9452,0151,9232,005+2.82%253,80095億5984万+9.8%50.946.15
02/161,8601,9801,8601,950+5.69%243,20092億9760万+7.5%49.545.98
02/151,8481,8951,8331,845-0.54%65,60087億9696万+2.27%46.885.66
02/141,8581,9101,8151,855-2.5%168,40088億4464万+3.17%47.135.69
02/131,9501,9501,9001,903-2.81%92,80090億7112万+6.23%48.345.83
02/101,9232,0051,8781,958+1.95%242,80093億3336万+9.79%49.746
02/091,9501,9531,8901,920-1.03%100,20091億5456万+8.47%48.785.89
02/081,8801,9551,8301,940+1.57%180,80092億4992万+10.6%49.295.95
02/071,9082,0281,9081,910+0.26%526,60091億688万+10.02%48.535.86
02/061,8001,9101,7831,905+8.86%316,40090億8304万+10.63%48.45.84
02/031,8201,8501,7331,750-2.51%234,80083億4400万+2.34%44.465.36
02/021,8401,8751,7201,795-0.83%379,40085億5856万+5.46%45.615.5
02/012,0552,1501,8051,810-11.6%793,60086億3008万+7.29%45.995.55
01/312,0202,1531,9682,048-0.36%604,20097億6248万+22.68%52.026.28
01/302,0402,1452,0032,055-0.48%713,20097億9824万+25.15%52.216.3
01/271,9532,0651,8632,065+7.69%709,00098億4592万+27.94%52.476.33
01/261,9101,9931,8531,918-0.13%538,60091億4264万+20.9%48.725.88
01/251,7501,9801,7251,920+11.95%910,80091億5456万+22.76%48.785.89
01/241,7501,8151,6701,715+1.78%375,60081億7712万+11.15%43.575.26
01/231,7001,8201,6501,685-1.61%462,60080億3408万+10.2%42.815.17
01/201,5701,7901,5601,713+10.84%629,20081億6520万+12.81%43.515.25
01/191,4441,5451,4271,545+7.85%78,60073億6656万+2.73%39.254.74
01/181,4751,4751,4201,433-3.86%85,60068億3016万-4.44%36.44.39
01/171,5231,5231,4751,490-2.45%74,20071億432万-0.53%37.864.57
01/161,5951,6501,5131,528-10.15%148,00072億8312万+2.11%38.814.68
01/131,6751,7231,6551,700+0.89%72,00081億560万+14.02%43.195.21
01/121,6731,7081,6501,685-1.89%84,40080億3408万+13.7%42.815.17
01/111,6651,7401,6281,718+3.46%125,00081億8904万+16.05%43.645.27
01/101,7251,7501,6551,660-3.35%144,20079億1488万+11.94%42.185.09
01/061,6451,7181,6101,718+5.69%222,60081億8904万+15.89%43.645.27
01/051,5351,6451,5051,625+7.62%129,40077億4800万+10.02%41.294.98
01/041,5301,5581,5001,510-0.17%59,60071億9968万+2.3%38.374.63
2016
12/301,5581,6131,5101,513-2.1%110,80072億1160万+2.47%38.434.64
12/291,5881,5951,5301,545-4.48%80,60073億6656万+4.11%39.254.74
12/281,5631,6181,4961,618+5.2%205,00077億1224万+7.76%41.14.96
12/271,4481,5881,4351,538+7.14%395,80073億3080万+1.35%39.064.71
12/261,3661,4401,3661,435+5.79%151,00068億4208万-36.464.4
12/221,3621,3681,3431,357-0.73%50,80063億4570万-33.824.08
12/211,3601,3951,3351,367+0.48%54,20063億9248万-34.064.11
12/201,3751,3841,3251,360-0.73%68,00063億6208万-33.94.09
12/191,3951,4231,3581,370+1.26%124,00064億886万-34.154.12
12/161,3991,4101,3511,353-2.66%80,80063億2933万-33.734.07
12/151,3961,4141,3701,390+0.65%38,80065億242万-34.654.18
12/141,4301,4731,3651,381-2.4%91,40064億6031万-34.434.15
12/131,3691,4431,3621,415+4.27%81,80066億1937万-35.274.26
12/121,4061,4061,3521,357-3.49%74,20063億4804万-33.834.08
12/091,4001,4231,3051,406+0.14%155,00065億7726万-35.054.23
12/081,4601,4731,4031,404-2.53%89,00065億6791万-354.22
12/071,4111,4831,3901,441+1.69%155,40067億3865万-35.914.33
12/061,4751,4881,3801,417-3.9%384,60066億2638万-35.314.26
12/051,6001,6201,4581,474-9.01%308,80068億9537万-36.744.43
12/021,7401,7751,5751,620-10.5%718,60075億7836万-40.384.87
12/011,6101,8281,5831,810+11.21%898,00084億6718万-45.125.44
11/301,6081,7151,5901,628+2.36%740,40076億1344万-44.4111.91
11/291,5831,7201,5331,590-0.16%878,20074億3802万-43.3911.63
11/281,5781,7251,5181,593+4.94%1,150,60074億4971万-43.4611.65
11/251,6551,7381,5151,518-12.03%774,80070億9886万-41.4111.1
11/241,9682,0081,6931,725-12.55%1,238,20080億6955万-47.0812.62
11/221,9482,1051,8701,973-1.87%2,834,00092億2735万-53.8314.43
11/212,0002,2351,8532,0100%2,118,80094億278万-54.8514.71