株価チャート

2016/09/15～2017/03/31

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
20204/1, 株式分割 1→2
2017
03/31780780763763-2.18%4,20053億1231万-2.68%13.691.16
03/30785785780780-0.64%4,40054億3067万-0.38%141.19
03/287857857857850%40054億6548万+0.38%14.091.19
03/277857857857850%20054億6548万+0.51%14.091.19
03/237857857857850%2,20054億6548万+0.77%14.091.19
03/22786786785785+2.48%6,20054億6548万+0.9%14.091.19
03/21776776766766-4.25%1,20053億3319万-1.42%13.741.17
03/17784801784800+0.69%80055億6992万+3.09%14.351.22
03/147957957957950%40055億3162万+2.78%14.261.21
03/13795795795795+2.12%5,20055億3162万+2.91%14.261.21
03/10797797778778-1.71%1,60054億1674万+1.04%13.961.18
03/09783792783792-0.19%60055億1073万+2.79%14.21.2
03/08793793793793-0.94%20055億2118万+3.12%14.231.21
03/067818017818010%60055億7340万+4.23%14.361.22
03/038018018018010%5,40055億7340万+4.23%14.361.22
03/02801801801801-0.56%20055億7340万+4.37%14.361.22
03/01805805805805+1.71%20056億473万+5.09%14.441.23
02/28792792792792+2.59%20055億1073万+3.46%14.21.2
02/27800805772772-3.02%1,00053億7149万+0.98%13.841.17
02/23796796796796+4.53%20055億3858万+4.12%14.271.21
02/21761761761761-4.28%20052億9838万-0.26%13.661.16
02/20795795795795+2.58%20055億3510万+4.19%14.271.21
02/14765775765775+1.31%2,60053億9586万+1.57%13.911.18
02/13742765742765+4.37%2,40053億2623万+0.26%13.731.16
02/10758758733733-2.27%1,40051億343万-4.06%13.151.12
02/09750750750750+0.81%40052億2180万-2.09%13.461.14
02/08744744744744-1.2%2,00051億8002万-3%13.351.13
02/06745753745753+1.07%60052億4268万-2.08%13.511.15
02/01745745745745-1.97%60051億8698万-3.37%13.371.13
01/31745760745760+0.6%40052億9142万-1.68%13.641.16
01/27756756756756+1.96%20052億6009万-2.26%13.561.15
01/267417417417410%20051億5913万-4.39%13.31.13
01/25741741741741-1.85%20051億5913万-4.51%13.31.13
01/23755755755755-0.53%60052億5661万-2.96%13.551.15
01/197597597597590%20052億8446万-2.69%13.621.16
01/18759759759759-1.43%20052億8446万-2.82%13.621.16
01/13762770762770-1.91%2,20053億6104万-1.41%13.821.17
01/127857857857850%60054億6548万+0.51%14.091.19
01/117857857857850%60054億6548万+0.38%14.091.19
01/10800800785785+0.64%3,80054億6548万+0.51%14.091.19
01/06780780780780+0.06%20054億3067万-0.13%141.19
01/04754794754780+1.37%1,40054億2719万-0.19%13.991.19
2016
12/30750769750769+0.52%1,00053億5408万-1.41%13.81.17
12/297547657507650%1,80053億2623万-1.8%13.731.16
12/28765797765765+0.07%15,60053億2623万-1.67%13.731.16
12/27766784761765-1.92%18,40053億2275万-1.74%13.721.16
12/26785785765780+0.58%1,20054億2719万+0.19%13.991.19
12/22776790775775-2.64%60053億9586万-0.26%13.911.18
12/20772796772796+1.4%1,00055億4207万+2.58%14.281.21
12/19772785770785-0.63%2,80054億6548万+1.29%14.091.19
12/14790790790790+0.06%60055億29万+2.2%14.181.2
12/137907907907900%60054億9681万+2.27%14.171.2
12/12790790790790-0.06%40054億9681万+2.4%14.171.2
12/08780790780790+0.96%60055億29万+2.6%14.181.2
12/07783783783783-0.32%40054億4807万+1.89%14.041.19
12/057857857857850%40054億6548万+2.21%14.091.19
12/02775785775785-0.63%80054億6548万+2.48%14.091.19
11/30785790785790+0.64%60055億29万+3.27%14.181.2
11/297857857857850%20054億6548万+2.75%14.091.19
11/28768785768785+3.63%1,60054億6548万+3.02%14.091.19
11/25770770758758-4.05%1,40052億7401万-0.46%13.591.15
11/24790790790790-0.63%20054億9681万+3.75%14.171.2
11/22795795795795+1.86%20055億3162万+4.54%14.261.21
11/21773780773780+0.97%2,60054億3067万+2.77%141.19
11/187597737597730%1,00053億7845万+1.91%13.861.18
11/17773773773773+2.66%20053億7845万+2.05%13.861.18
11/15765765753753-0.92%40052億3920万-0.46%13.51.15
11/14760800760760+1.95%2,80052億8794万+0.46%13.631.16
11/11749759745745-1.97%7,20051億8698万-1.32%13.371.13
11/10758760758760+0.4%80052億9142万+0.8%13.641.16
11/09757757757757+0.13%20052億7053万+0.53%13.581.15
11/07756756756756-0.13%8,80052億6357万+0.53%13.571.15
11/02743757743757-0.72%40052億7053万+0.66%13.581.15
11/01763763763763+1.73%1,00053億883万+1.53%13.681.16
10/28745757730750-1.06%2,60052億1831万-0.07%13.451.14
10/277587587587580%20052億7401万+1.13%13.591.15
10/267587587587580%20052億7401万+1.27%13.591.15
10/25743758743758-0.33%60052億7401万+1.41%13.591.15
10/24760760760760-0.52%60052億9142万+1.88%13.641.16
10/21738764738764+1.73%80053億1927万+2.55%13.711.16
10/20750768750751-1.25%1,20052億2876万+0.81%13.481.14
10/19761761761761+2.01%20052億9490万+2.08%13.651.16
10/17740751731746-0.67%3,80051億9046万+0.07%13.381.13
10/147317517317510%2,20052億2528万+0.6%13.471.14
10/13770770731751-1.9%4,00052億2528万+0.47%13.471.14
10/127657657657650%60053億2623万+2.41%13.731.16
10/11765765765765+0.66%80053億2623万+2.27%13.731.16
10/07735760735760+0.73%1,80052億9142万+1.6%13.641.16
10/06749755732755+1.21%4,20052億5313万+0.73%13.541.15
10/05734750730746-0.47%3,00051億9046万-0.47%13.381.13
10/04735749735749-0.07%4,20052億1483万-0.27%13.441.14
09/29747750747750+0.94%1,00052億1831万-0.2%13.451.14
09/28727743727743+2.06%6,80051億6958万-1.26%13.321.13
09/27743743713728-1.95%5,80050億6514万-3.51%13.051.11
09/26730742730742+1.85%1,60051億6610万-1.85%13.311.13
09/23730744724729-2.15%2,40050億7210万-3.76%13.071.11
09/21745745745745-0.07%20051億8350万-1.91%13.361.13
09/20737745722745+2.97%80051億8698万-1.97%13.371.13
09/16722747720724-1.16%5,40050億3729万-4.8%12.981.1
09/15718732717732+2.16%3,80050億9647万-3.81%13.131.11