株価チャート

2016/09/30~2017/04/20

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
2017
04/201,0441,0621,0421,051-0.38%3,70068億4621万-2.23%38.154.05
04/191,0311,0661,0311,055+2.93%22,10068億7227万-1.95%38.34.06
04/181,0271,0811,0201,025+1.49%34,30066億7685万-5%37.213.95
04/179851,0109801,010+2.02%27,30065億7914万-6.91%36.663.89
04/141,0011,010990990-3.98%18,90064億4886万-9.26%35.943.81
04/139851,0599851,031+2.59%26,50067億1593万-6.19%37.433.97
04/121,0271,0309661,005-3.92%65,40065億4657万-9.05%36.483.87
04/111,0501,0571,0331,046-1.04%16,40068億1364万-5.77%37.974.03
04/101,0401,0741,0361,057-0.28%7,50068億8529万-5.2%38.374.07
04/071,0401,0791,0151,060+1.92%36,90069億484万-5.44%38.484.08
04/061,0851,0851,0171,040-6.73%75,00067億7456万-7.72%37.754
04/051,1691,1691,0721,115-2.87%70,40072億6311万-1.59%40.474.29
04/041,1961,2171,1081,148+1.06%148,10074億7807万+1.06%41.674.42
04/031,1791,1791,1281,136-2.24%92,60073億9990万-0.26%41.244.37
03/311,2101,2331,1401,162-3.09%128,00075億6926万+1.84%42.184.47
03/301,1241,2231,1011,199+6.86%127,10078億1028万+5.18%43.524.62
03/291,0661,1241,0661,122+4.76%24,40073億870万-1.75%40.734.32
03/281,0861,0931,0701,071-1.83%10,50069億7649万-6.54%38.884.12
03/271,0651,1201,0631,091+3.81%29,80071億677万-5.05%39.64.2
03/241,0501,0641,0501,051-0.38%20,40068億4621万-8.69%38.154.05
03/231,0451,0631,0401,055+0.29%46,00068億7227万-8.66%38.34.06
03/221,0701,0721,0501,052-2.59%37,80068億5272万-9.31%38.194.05
03/211,0821,0951,0701,080-0.92%45,40070億3512万-7.22%39.24.16
03/171,1301,1301,0791,090-3.71%36,20071億26万-6.68%39.574.2
03/161,0751,1491,0701,132+4.43%32,00073億7384万-3.33%41.094.36
03/151,1151,1171,0761,084-3.13%47,60070億6117万-7.74%39.354.17
03/141,1471,1751,1151,119-4.28%62,30072億8916万-5.09%40.624.31
03/131,1801,1881,1521,169-0.93%34,20076億1486万-0.93%42.434.5
03/101,1831,1911,1681,180-0.76%18,60076億8652万+0.08%42.834.54
03/091,1601,1911,1601,189+2.5%19,90077億4514万+1.02%43.164.58
03/081,1361,1651,1361,160+0.61%38,10075億5624万-1.28%42.114.47
03/071,1681,1781,1481,153-1.54%59,90075億1064万-1.71%41.854.44
03/061,1941,2001,1681,171-2.17%46,20076億2789万-0.17%42.514.51
03/031,2001,2101,1901,197-0.08%83,60077億9725万+1.79%43.454.61
03/021,2021,2281,1801,198-0.17%105,00078億377万+1.78%43.494.61
03/011,2001,2011,1761,200+0.42%40,60078億1680万+1.87%43.564.62
02/281,2301,2301,1761,195-1.89%60,90077億8423万+1.36%43.384.6
02/271,1731,2201,1701,218+3.05%70,70079億3405万+3.22%44.214.69
02/241,1611,2001,1511,182+2.69%85,70076億9954万+0.25%42.914.55
02/231,2051,2321,1471,151-7.99%264,30074億9761万-2.13%41.784.43
02/221,2151,3791,2131,251+3.47%647,50081億4901万+6.47%45.414.82
02/211,1901,2101,1601,209+4.22%81,20078億7542万+3.33%43.894.65
02/201,1651,1661,1421,160+2.2%38,60075億5624万-0.6%42.114.47
02/171,1461,1531,1351,135-0.96%31,90073億9339万-2.66%41.24.37
02/161,1701,1881,1461,146-2.05%42,10074億6504万-1.55%41.64.41
02/151,1691,1791,1451,170+0.86%34,90076億2138万+1.04%42.474.5
02/141,1711,1881,1451,160-1.53%66,30075億5624万+0.61%42.114.47
02/131,2001,2001,1711,178+0.26%26,90076億7349万+2.7%42.764.54
02/101,1701,1991,1351,175-4.7%162,70076億5395万+2.98%42.654.52
02/091,2051,2371,1931,233+4.94%142,30080億3176万+8.73%44.764.75
02/081,1491,1761,1411,175+3.43%50,70076億5395万+4.54%42.654.52
02/071,1401,1581,1361,136-1.22%70,10073億9990万+1.7%41.244.37
02/061,1721,1751,1301,150+0.44%28,80074億9110万+3.42%41.744.43
02/031,1151,1491,1121,145+2.14%19,80074億5853万+3.43%41.564.41
02/021,0881,1701,0761,121+1.54%58,10073億219万+1.82%40.694.32
02/011,1321,1321,0781,104-6.2%78,30071億9145万+0.55%40.074.25
01/311,2271,2271,0111,177-4.23%114,60076億6697万+7.49%42.724.53
01/301,2481,2621,2081,2290%82,10080億570万+12.75%44.614.73
01/271,2381,2451,2131,229+0.33%55,60080億570万+13.17%44.614.73
01/261,2501,2701,2191,225-0.08%73,90079億7965万+13.11%44.474.72
01/251,2211,2781,2171,226+1.41%74,40079億8616万+14.05%44.54.72
01/241,2681,3291,2081,209+0.08%273,20078億7542万+13.41%43.894.65
01/231,1501,2081,1301,208+9.03%151,80078億6891万+14.39%43.854.65
01/201,0821,1471,0821,108-0.18%54,80072億1751万+6.23%40.224.27
01/191,1461,1871,0831,110-2.2%81,50072億3054万+7.66%40.294.27
01/181,1251,1471,1201,135+0.18%35,90073億9339万+11.49%41.24.37
01/171,1301,1591,1181,133-0.87%60,40073億8036万+12.74%41.134.36
01/161,1521,1971,1121,143+6.82%214,00074億4550万+15.34%41.494.4
01/131,0101,0709981,070+5.63%84,90069億6998万+9.41%38.844.12
01/121,0341,0341,0021,013-1.07%40,00065億9868万+4.97%36.773.9
01/111,0451,0461,0211,024-0.58%28,40066億7033万+7.23%37.173.94
01/101,0551,0731,0241,030+0.49%42,30067億942万+9.11%37.393.97
01/069891,0809891,025+2.71%74,40066億7685万+9.86%37.213.95
01/059791,005969998+3.21%47,90065億97万+8.13%36.233.84
01/041,0031,015955967-4.07%96,70062億9903万+5.91%35.13.72
01/01株式分割 1→5
2016
12/301,0291,0291,0061,008-0.3%47,80065億6611万+11.38%22.574.4
12/291,0181,0491,0111,011-1.27%46,50065億8565万+12.96%22.644.41
12/281,0201,0609501,024+2.61%102,70066億7033万+15.71%22.934.47
12/271,0561,064998998-5.67%116,00065億97万+14.06%22.354.35
12/261,0481,0621,0001,058+4.96%63,50068億9181万+22.31%23.694.62
12/221,0521,0801,0001,008-4.18%99,00065億6611万+18.17%22.574.4
12/211,1461,1461,0401,052-7.23%187,00068億5272万+24.94%23.554.59
12/201,1781,2181,1001,134-1.39%177,00073億8687万+36.63%25.394.95
12/191,0821,1801,0601,150+12.52%282,00074億9110万+40.93%25.755.02
12/161,0401,1101,0201,022+1.19%325,50066億5730万+27.59%22.884.46
12/159441,0309141,010+4.34%285,50065億7914万+27.2%22.614.41
12/14974996931968+10.5%822,50063億555万+23.31%21.674.22
12/13823880811876+7.22%89,00057億626万+12.6%19.613.82
12/12792840792817+3.81%53,50053億2193万+5.42%18.293.56
12/09785808785787-1.01%18,50051億2651万+1.81%17.623.43
12/08800802780795+1.53%23,00051億7863万+2.71%17.83.47
12/07820820783783-4.86%60,00051億46万+1.03%17.533.42
12/06764823759823+9.15%52,00053億6102万+5.92%18.433.59
12/05750760747754+1.07%12,50049億1155万-2.96%16.883.29
12/02764764744746-1.32%22,00048億5944万-4.36%16.73.25
12/01760773756756-0.92%24,00049億2458万-3.69%16.933.3
11/30754763750763+1.06%21,50049億7018万-3.3%17.083.33
11/29764765755755-1.95%16,00049億1807万-4.67%16.93.29
11/28753770753770+1.32%33,00050億1578万-3.27%17.243.36
11/25770770760760+0.53%22,00049億5064万-5%17.023.32
11/24774774753756-1.31%15,50049億2458万-5.85%16.933.3
11/22765766754766+0.13%19,50049億8972万-5.2%17.153.34
11/21745778745765+2%18,50049億8321万-5.9%17.133.34
11/18744754744750+0.13%35,50048億8550万-7.98%16.793.27
11/17761773749749-0.79%19,00048億7898万-8.44%16.773.27
11/16732757731755+2.58%30,50049億1807万-8.04%16.93.29
11/15770774728736-6%86,00047億9430万-10.9%16.483.21
11/14780793772783-0.51%30,00051億46万-5.78%17.533.42
11/11826826778787-5.75%45,00051億2651万-5.75%17.623.43
11/10820835814835+7.33%40,00054億3919万-0.24%18.73.64
11/09801831750778-3.95%79,50050億6789万-7.05%17.423.39
11/08780814780810+2.02%18,00052億7634万-3.46%18.143.53
11/07797798778794+2.19%15,50051億7211万-5.59%17.783.46
11/04798798750777-3.84%54,00049億3395万-16.963.3
11/02816820804808-1.7%41,50051億3080万-17.643.44
11/01814825814822+0.24%28,50052億1970万-17.943.5
10/31831831815820-1.68%38,00052億700万-17.93.49
10/28848849832834-0.12%20,50052億9590万-18.23.55
10/27844848832835-2.34%41,50053億225万-18.233.55
10/26848855844855+0.12%23,50054億2925万-18.663.64
10/25857861818854-0.47%80,00054億2290万-18.643.63
10/24860862842858+1.18%54,50054億4830万-18.733.65
10/21852866848848-1.85%111,50053億8480万-18.513.61
10/20860867848864+2.01%83,50054億8640万-18.863.67
10/19868872830847-2.87%171,50053億7845万-18.493.6
10/18892924860872-0.68%165,50055億3720万-19.033.71
10/17820878820878+7.07%125,00055億7530万-19.163.73
10/14820844806820-0.36%144,00052億700万-17.93.49
10/13844844810823-0.84%95,50052億2605万-17.963.5
10/12856862822830-4.6%180,00052億7050万-18.123.53
10/11895908842870+0.23%304,00055億2450万-18.993.7
10/07934952851868-3.34%786,50055億1180万-18.953.69
10/06832930831898+8.72%1,221,50057億230万-19.63.82
10/05853853806826-2.02%380,00052億4510万-18.033.51
10/04843870822843+1.69%394,50053億5305万-18.43.59
10/03810853790829-1.43%710,50052億6415万-18.093.53
09/301,0001,0048068410%3,791,00053億4035万-18.363.58