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
202310/1, 株式併合 2→1
201710/1, 株式併合 2→1
2017
03/312722722602600%389,75055億5473万+2.36%222.91.65
03/30264268260260-1.52%407,25055億5473万+2.77%222.91.65
03/29252264252264+6.45%700,00056億4019万+5.18%226.331.68
03/282482522482480%329,25052億9836万-0.4%212.611.58
03/27256256244248-1.59%508,25052億9836万0%212.611.58
03/242522562482520%252,00053億8382万+1.61%216.041.6
03/232522522482520%314,00053億8382万+2.02%216.041.6
03/222522562482520%448,50053億8382万+2.44%216.041.6
03/21252256244252-1.56%751,00053億8382万+3.28%216.041.6
03/17260268256256-3.03%440,00054億6927万+5.79%219.471.63
03/16256268256264+4.76%708,00056億4019万+10%226.331.68
03/15256260252252-3.08%433,00053億8382万+6.33%216.041.6
03/142602602522600%902,25055億5473万+10.64%222.91.65
03/13264268260260-2.99%617,75055億5473万+12.07%222.91.65
03/10276276264268-2.9%1,128,00057億2565万+16.52%229.761.7
03/09280284276276-2.82%964,25058億9656万+21.59%236.611.75
03/08276288272284+4.41%2,025,25060億6748万+26.79%243.471.8
03/072722802722720%1,049,50058億1110万+23.64%233.191.73
03/06272276264272-1.45%1,112,25058億1110万+25.35%233.191.73
03/03276280260276+1.47%3,712,25058億9656万+28.97%236.611.75
03/02288324264272+25.93%19,513,75058億1110万+28.91%233.191.73
03/01212216212216+1.89%296,50046億1470万+3.35%185.181.37
02/282162162122120%260,50045億2924万+1.92%181.751.35
02/27212216212212-3.64%278,75045億2924万+2.42%181.751.35
02/242202202162200%179,50047億16万+5.77%188.611.4
02/23216220216220+1.85%240,75047億16万+6.28%188.611.4
02/22224224216216-3.57%370,00046億1470万+4.35%185.181.37
02/212282282202240%269,50047億8561万+8.21%192.031.42
02/20228228224224-1.75%142,00047億8561万+8.21%192.031.42
02/172282322202280%334,50048億7107万+10.14%195.461.45
02/16224236224228+1.79%752,50048億7107万+10.14%195.461.45
02/15216232216224+9.8%1,521,50047億8561万+8.21%192.031.42
02/142082122002040%359,00043億5833万-1.45%174.891.3
02/132082082042040%222,75043億5833万-1.92%174.891.3
02/10196204196204+4.08%482,75043億5833万-2.39%174.891.3
02/091962001961960%179,50041億8741万-6.67%168.031.24
02/08196200196196+2.08%211,75041億8741万-7.55%168.031.24
02/07196200192192-4%286,50041億195万-9.86%164.61.22
02/06196200192200+2.04%279,00042億7287万-6.98%171.461.27
02/032002001921960%352,75041億8741万-9.26%168.031.24
02/02200200196196-2%289,75041億8741万-9.68%168.031.24
02/01196204196200-1.96%374,00042億7287万-8.26%171.461.27
01/31200204196204+4.08%462,25043億5833万-7.27%174.891.3
01/30200200196196-2%250,50041億8741万-11.31%168.031.24
01/27200204200200-1.96%264,00042億7287万-9.91%171.461.27
01/26200204200204+2%295,75043億5833万-8.93%174.891.3
01/25200200196200+2.04%298,75042億7287万-11.11%171.461.27
01/24208208192196-9.26%1,050,00041億8741万-13.27%168.031.24
01/232162162122160%188,00046億1470万-5.26%185.181.37
01/202162202162160%248,00046億1470万-5.68%185.181.37
01/192162202122160%253,25046億1470万-6.09%185.181.37
01/182162162122160%263,50046億1470万-6.49%185.181.37
01/17220220212216-3.57%292,50046億1470万-6.9%185.181.37
01/16228228220224-1.75%311,50047億8561万-3.86%192.031.42
01/132242282242280%217,25048億7107万-2.56%195.461.45
01/12228228224228-1.72%266,75048億7107万-2.56%195.461.45
01/11228232228232+1.75%238,50049億5653万-0.43%198.891.47
01/10232232228228-1.72%411,50048億7107万-2.15%195.461.45
01/062282362282320%359,50049億5653万-0.43%198.891.47
01/052322362282320%356,75049億5653万-0.43%198.891.47
01/04228236228232+3.57%459,75049億5653万-0.43%198.891.47
2016
12/30228228224224-3.45%205,50047億8561万-3.45%192.031.42
12/29228236228232+1.75%331,50049億5653万0%198.891.47
12/282282322282280%248,75048億7107万-1.3%195.461.45
12/27236236228228-1.72%496,50048億7107万-0.87%195.461.45
12/26228232228232+1.75%469,50049億5653万+1.31%198.891.47
12/22236236228228-1.72%499,75048億7107万0%195.461.45
12/21236244232232-3.33%621,00049億5653万+2.2%198.891.47
12/20236240232240+1.69%629,75051億2744万+6.67%205.751.52
12/192362362322360%543,50050億4199万+6.31%202.321.5
12/16232240228236+3.51%564,50050億4199万+7.27%202.321.5
12/15232236224228-1.72%580,75048億7107万+4.59%195.461.45
12/14244244220232-4.92%686,25049億5653万+7.41%198.891.47
12/13248248240244-1.61%437,00052億1290万+14.02%209.181.55
12/12248252244248+1.64%646,50052億9836万+17.54%212.611.58
12/092442522402440%664,50052億1290万+17.31%209.181.55
12/08236244236244+3.39%521,25052億1290万+18.45%209.181.55
12/07240248232236-1.67%871,25050億4199万+15.69%202.321.5
12/06228240228240+7.14%738,50051億2744万+18.81%205.751.52
12/052202242202240%419,75047億8561万+12%192.031.42
12/022282282162240%782,25047億8561万+12.56%192.031.42
12/01228240224224-1.75%608,25047億8561万+13.13%192.031.42
11/30220228220228+1.79%421,25048億7107万+16.33%195.461.45
11/29228240224224-1.75%718,25047億8561万+14.87%192.031.42
11/28216228216228+5.56%607,00048億7107万+17.53%195.461.45
11/25224228208216-5.26%917,25046億1470万+12.5%185.181.37
11/24200228200228+11.76%868,75048億7107万+19.37%195.461.45
11/222002042002040%445,00043億5833万+7.94%174.891.3
11/212002042002040%458,25043億5833万+8.51%174.891.3
11/18200204196204+2%481,25043億5833万+8.51%174.891.3
11/17192200192200+2.04%383,25042億7287万+6.95%171.461.27
11/16192196188196+4.26%467,00041億8741万+4.81%168.031.24
11/15184196184188+4.44%674,25040億1650万+1.08%161.171.19
11/141801841761800%340,50038億4558万-3.23%154.311.14
11/111801841761800%394,25038億4558万-3.23%154.311.14
11/10176184172180+4.65%627,00038億4558万-3.74%154.311.14
11/09184184168172-6.52%561,00036億7467万-8.02%147.461.09
11/08184184180184+2.22%458,00039億3104万-1.6%157.741.17
11/071841841801800%462,50038億4558万-3.74%154.311.14
11/04184184180180-4.26%464,75038億4558万-3.74%154.311.14