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
20204/1, 株式分割 1→2
2017
03/311,2131,2311,2101,210-0.29%637,8001049億3670万+1.38%18.643.07
03/301,2421,2591,2101,213-1.82%970,2001052億4036万+1.85%18.693.08
03/291,1941,2421,1941,236+3.22%1,210,2001071億9247万+3.91%19.043.13
03/281,1941,1971,1861,197+0.97%365,4001038億5219万+0.84%18.443.04
03/271,1981,1981,1811,186-1.04%304,6001028億5445万-0.04%18.273.01
03/241,1891,2031,1851,198+0.59%301,4001039億3895万+1.1%18.463.04
03/231,1901,1941,1841,191+0.17%259,0001033億3163万+0.51%18.353.02
03/221,1901,1941,1861,189-1.08%382,2001031億5811万+0.34%18.323.02
03/211,2001,2071,1911,202-0.04%368,8001042億7037万+1.43%18.523.05
03/171,2041,2061,1981,2030%285,2001043億1374万+1.48%18.523.05
03/161,2001,2031,1881,203+0.12%421,8001043億1374万+1.39%18.523.05
03/151,2071,2081,1991,201-0.66%318,8001041億8362万+1.26%18.53.05
03/141,2001,2101,1931,209+0.92%446,6001048億7760万+1.94%18.633.07
03/131,1931,2021,1911,198+0.08%281,2001039億2338万+1.01%18.463.04
03/101,1941,1991,1881,197+0.97%342,2001038億3663万+0.93%18.443.04
03/091,1931,1931,1841,186-0.34%263,6001028億3904万-0.13%18.263.01
03/081,2011,2011,1881,190-0.83%344,8001031億8603万+0.04%18.323.02
03/071,1971,2051,1941,200+0.63%472,4001040億5350万+0.8%18.483.04
03/061,1931,2141,1881,192+0.59%588,6001034億290万0%18.363.02
03/031,1951,2091,1851,185+0.81%1,064,8001027億9566万-0.67%18.263.01
03/021,1771,1831,1721,176+0.17%562,6001019億7156万-1.71%18.112.98
03/011,1661,1761,1631,174+0.69%489,6001017億9807万-2.13%18.082.98
02/281,1581,1771,1581,166+0.56%759,8001011億409万-2.96%17.952.96
02/271,1611,1631,1511,159+0.04%545,2001005億4023万-3.74%17.852.94
02/241,1621,1651,1551,159-0.6%663,2001004億9686万-4.02%17.852.94
02/231,1681,1711,1581,166+0.17%524,4001011億409万-3.76%17.952.96
02/221,1801,1831,1611,164-1.73%866,4001009億3059万-4.08%17.922.95
02/211,1771,1861,1731,184+0.08%446,6001027億892万-2.71%18.243
02/201,1801,1841,1691,183+1.68%591,4001026億2217万-2.87%18.223
02/171,1781,1791,1551,164-1.69%1,151,8001009億3059万-4.71%17.922.95
02/161,1901,1971,1821,184-0.21%770,0001026億6554万-3.39%18.233
02/151,2051,2071,1861,186-1.7%1,201,0001028億8241万-3.34%18.273.01
02/141,2121,2121,1971,207-0.04%600,2001046億6073万-1.91%18.593.06
02/131,2271,2291,1971,207-0.21%1,083,0001047億411万-2.11%18.593.06
02/101,2031,2181,1971,210+0.96%658,8001049億2098万-2.14%18.633.07
02/091,2001,2081,1951,198-0.42%473,8001039億2338万-3.31%18.463.04
02/081,2141,2141,1931,203-0.82%743,6001043億5712万-3.14%18.533.05
02/071,2101,2161,2031,213+0.12%326,8001052億2459万-2.49%18.693.08
02/061,2201,2221,2051,212-0.37%506,8001050億9447万-2.77%18.663.07
02/031,2231,2351,2131,216-0.57%556,6001054億8483万-2.64%18.733.08
02/021,2371,2401,2221,223-0.81%585,8001060億9207万-2.24%18.843.1
02/011,2321,2521,2301,233+0.08%644,2001069億5954万-1.52%18.993.13
01/311,2231,2471,2171,232-0.04%1,092,2001068億7279万-1.52%18.983.12
01/301,2421,2471,2171,233-1.2%1,129,4001069億1617万-1.32%18.993.13
01/271,2491,2581,2371,248+0.04%664,6001082億1738万-0.04%19.223.16
01/261,2491,2521,2331,247+0.61%582,0001081億7400万+0.08%19.213.16
01/251,2491,2571,2371,240-0.44%596,0001075億2340万-0.36%19.093.14
01/241,2421,2551,2361,245+0.89%602,8001080億51万+0.24%19.183.16
01/231,2491,2531,2321,234-0.28%526,8001070億3814万-0.64%19.013.13
01/201,2361,2531,2341,2380%427,6001073億4174万-0.28%19.063.14
01/191,2471,2611,2381,238-0.68%465,8001073億4174万-0.2%19.063.14
01/181,2241,2511,2201,246+2.17%603,8001080億7903万+0.65%19.193.16
01/171,2431,2431,2191,220-1.97%571,2001057億8040万-1.33%18.793.09
01/161,2671,2731,2431,244-1.66%509,0001079億555万+0.73%19.163.15
01/131,2361,2701,2321,265+1.52%587,2001097億2711万+2.51%19.493.21
01/121,2651,2661,2391,246-1.54%667,6001080億7903万+1.3%19.193.16
01/111,2681,2791,2641,266-1.29%463,4001097億7048万+3.05%19.493.21
01/101,2781,2841,2441,282-0.08%1,505,8001112億170万+4.57%19.753.25
01/061,2761,2881,2661,283+0.79%815,4001112億8844万+4.73%19.763.25
01/051,2671,2791,2581,273+0.51%800,6001104億2103万+4.17%19.613.23
01/041,2601,2891,2521,267+0.4%899,4001098億5722万+3.81%19.513.21
2016
12/301,2481,2691,2301,262+0.44%482,0001094億3184万+3.74%19.433.2
12/291,2691,2821,2511,256-2.07%687,6001089億5473万+3.54%19.353.19
12/281,2761,3141,2731,283+0.04%1,100,2001112億5354万+5.99%19.763.25
12/271,2381,2861,2361,282+3.93%1,608,6001112億1016万+6.3%19.753.25
12/261,2111,2421,2041,234+1.56%1,018,0001070億291万+2.54%193.13
12/221,1921,2171,1911,215+1.63%691,2001053億5471万+1.04%18.713.08
12/211,1991,2061,1881,195-0.54%937,4001036億6314万-0.5%18.413.03
12/201,1991,2031,1921,202+0.21%589,2001042億2700万+0.04%18.513.05
12/191,1961,2011,1881,199+0.38%518,8001040億1013万-0.17%18.473.04
12/161,1991,2081,1911,195-0.17%669,0001036億1976万-0.54%18.43.03
12/151,2141,2141,1891,197-2.96%1,527,2001037億9326万-0.46%18.433.03
12/141,2241,2421,2231,233+0.98%771,8001069億5954万+2.49%18.993.13
12/131,1971,2221,1901,221+1.41%684,4001059億1857万+1.5%18.813.1
12/121,2001,2141,1881,204+0.88%503,2001044億4386万0%18.553.05
12/091,1751,1941,1671,194+0.63%570,0001035億3302万-0.95%18.393.03
12/081,2011,2031,1771,186-1.29%643,0001028億8241万-1.58%18.273.01
12/071,2231,2261,1991,202-1.48%725,6001042億2700万-0.37%18.513.05
12/061,2001,2271,1981,220+4.99%1,365,6001057億8845万+1.12%18.793.09
12/051,1901,1901,1581,162-2.97%997,8001007億5710万-4.09%17.892.95
12/021,2151,2151,1941,197-1.97%703,0001038億3663万-1.72%18.443.04
12/011,2381,2381,2161,221-1.33%673,4001059億1857万-0.25%18.813.1
11/301,2051,2381,2031,238+2.02%755,2001073億4990万+0.86%19.063.14
11/291,2201,2391,2101,213-0.45%810,2001052億2459万-1.38%18.693.08
11/281,1851,2201,1801,219+3.97%1,197,6001057億170万-1.18%18.773.09
11/251,1791,1831,1651,172-1.01%933,8001016億6795万-5.18%18.062.97
11/241,1991,1991,1791,184-1.04%797,4001027億892万-4.67%18.243
11/221,1851,1971,1711,197+0.89%985,2001037億9326万-4.05%18.433.03
11/211,2001,2011,1811,186-1.17%756,4001028億3995万-5.2%18.263.01
11/181,2021,2071,1911,200-0.33%766,2001040億5392万-4.23%18.483.04
11/171,2041,2141,1921,204+0.25%674,8001044億76万-4.06%18.543.05
11/161,1901,2021,1761,201+0.76%704,8001041億4063万-4.38%18.493.04
11/151,1931,1981,1671,192+0.04%758,4001033億6022万-5.25%18.363.02
11/141,1981,2081,1891,192+0.25%734,8001033億1687万-5.44%18.353.02
11/111,2321,2341,1881,189-4.15%1,120,4001030億5673万-5.82%18.33.01
11/101,2491,2551,2261,240+2.56%841,6001075億2238万-1.98%19.093.14
11/091,2401,2471,1761,209-1.95%1,330,2001048億3432万-4.2%18.623.07
11/081,2551,2551,2281,233-0.52%965,8001069億1540万-2.14%18.993.13
11/071,2361,2441,2111,240+0.16%1,242,4001074億7902万-1.39%19.093.14
11/041,2031,2581,2001,238+3%2,132,2001073億560万-1.32%19.063.14