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
20194/1, 株式分割 1→2
20174/1, 株式分割 1→2
2017
03/31749750734734-1.15%144,400391億240万+3.02%98.3416.18
03/30748750738742-1.07%152,800395億5553万+4.51%99.4816.36
03/29725754725750+5.45%256,800399億8200万+5.78%100.5616.54
03/28695716694711+0.89%139,200379億1627万+0.89%95.3615.69
03/27710714704705-1.91%156,000375億8308万+0.28%94.5215.55
03/24725725718719-0.52%68,000383億1609万+2.53%96.3715.85
03/237257287187230%98,400385億1600万+3.51%96.8715.93
03/22715731715723-0.69%177,600385億1600万+3.96%96.8715.93
03/21714730714728+0.87%137,600387億8157万+4.38%97.5416.04
03/17721729713721+0.52%174,400384億4839万+3.33%96.715.91
03/16713723709718+1.41%197,600382億4849万+2.65%96.215.82
03/15710721703708-0.35%168,800377億1541万+0.93%94.8615.6
03/14713714708710-0.87%135,200378億4868万+1%95.1915.66
03/13709724709716+0.7%188,000381億8185万+1.6%96.0315.8
03/10706714700711+0.89%152,000379億1531万+0.6%95.3615.69
03/097037087017050%142,400375億8214万-0.56%94.5215.55
03/08701709699705+0.71%184,000375億8214万-0.7%94.5215.55
03/07690703686700+1.45%192,000373億1560万-1.82%93.8515.44
03/06706706689690-0.9%219,200367億8252万-3.5%92.5115.22
03/03694706688696-0.18%248,800371億1569万-2.89%93.3515.35
03/02701710694698+0.36%150,400371億8233万-2.86%93.5215.38
03/01690698685695+0.72%115,200370億4906万-3.34%93.1815.33
02/28700700690690-0.36%138,400367億8252万-4.3%92.5115.22
02/27701704684693-1.6%228,800369億1579万-4.09%92.8415.27
02/24703708695704+0.54%274,400375億1550万-2.53%94.3515.52
02/23696710689700+0.54%379,200373億1560万-3.18%93.8515.44
02/22678700676696+3.92%512,000371億1569万-3.7%93.3515.35
02/21665673660670+1.9%466,400357億1636万-7.33%89.8314.78
02/20644663641658+2.33%372,800350億5001万-9.31%88.1514.5
02/17656656640643-1.91%396,800342億5039万-11.62%86.1414.17
02/166536596516550%491,200349億1674万-10.27%87.8214.44
02/15701704626655-12.81%2,386,400349億1674万-10.64%87.8214.44
02/14753760746751-0.99%204,800400億4763万+2.21%100.7216.57
02/13748763745759+1.51%230,400404億4744万+3.37%101.7316.73
02/10766769743748-1.81%361,600398億4773万+1.98%100.2216.48
02/09771775759761-1.77%170,400405億8071万+4.14%102.0616.79
02/08763780760775+1.64%376,800413億1370万+6.31%103.9117.09
02/07763765754763-0.16%162,400406億4735万+5.17%102.2316.82
02/06753770750764+2.69%247,200407億1398万+6.08%102.416.84
02/03750760738744+0.17%248,000396億4782万+3.88%99.7216.4
02/02775775740743-3.41%391,200395億8119万+4.28%99.5516.37
02/01750774741769+1.65%687,200409億8052万+8.58%103.0716.95
01/31726758721756+3.07%448,800403億1417万+7.73%101.3916.68
01/30720739719734+1.38%260,000391億1474万+5.27%98.3816.18
01/27726726711724-0.86%156,800385億8166万+4.59%97.0315.96
01/26741741721730-0.17%235,200389億1484万+6.26%97.8716.1
01/25721735714731+2.27%241,600389億8147万+7.06%98.0416.13
01/24713723713715+1.06%140,800381億1522万+5.46%95.8615.77
01/23715716704708-1.05%123,200377億1541万+4.97%94.8615.6
01/20696733690715+2.14%348,000381億1522万+6.72%95.8615.77
01/19711715700700-1.06%116,000373億1560万+5.11%93.8515.44
01/186957136917080%176,800377億1541万+7.03%94.8615.6
01/17716716695708-1.74%207,200377億1541万+7.85%94.8615.6
01/16731731714720-0.69%184,800383億8176万+10.6%96.5315.88
01/13705731705725+1.75%255,200386億4830万+12.23%97.215.99
01/12711715685713-0.7%342,400379億8195万+11.33%95.5315.71
01/11728730713718-1.37%297,600382億4849万+12.81%96.215.82
01/10736745719728+0.34%590,400387億8157万+15.11%97.5416.04
01/06700734700725+2.47%552,800386億4830万+15.63%97.215.99
01/05708716695708+1.43%568,800377億1541万+13.56%94.8615.6
01/04684714684698+3.91%682,400371億8233万+12.5%93.5215.38
2016
12/30648680645671+2.68%352,800357億8299万+8.79%9014.8
12/29655655639654-0.38%216,800348億5010万+6.3%87.6514.42
12/28653661644656+1.16%281,600349億8337万+6.88%87.9814.47
12/27641653640649+0.39%274,400345億8356万+5.66%86.9814.31
12/26633651625646+4.34%528,800344億5029万+5.25%86.6414.25
12/22624641610619+0.61%490,400330億1764万+1.04%83.0413.66
12/21610626610616+1.03%244,800326億2924万+0.43%82.0613.5
12/20606614606609-0.41%224,000322億9798万-0.75%81.2313.36
12/19617617604612-0.81%212,800324億3049万-1.15%81.5613.42
12/16611620601617+1.86%219,200326億9550万-1.14%82.2313.53
12/15619622604606-2.32%219,200320億9922万-3.56%80.7313.28
12/14630631618620-0.1%276,000328億6113万-1.74%82.6513.59
12/13610629601621+3.12%492,000328億9425万-2.42%82.7313.61
12/12579602577602+4.9%280,800319億47万-5.96%80.2313.2
12/09584585571574-2.34%352,800304億979万-11.18%76.4812.58
12/08596596586588-0.74%138,400311億3857万-9.89%78.3112.88
12/07584593582592+1.72%185,600313億7045万-10.05%78.912.98
12/06586588573582-0.11%350,400308億4043万-12.37%77.5712.76
12/05599600578583-3.62%383,200308億7356万-13.19%77.6512.77
12/02612612595604-1.23%272,800320億3297万-10.73%80.5613.25
12/01622622606612-1.61%440,800324億3049万-10.28%81.5613.42
11/30623624619622+0.3%123,200329億6050万-9.35%82.913.64
11/29625628618620-1.78%284,000328億6113万-10.27%82.6513.59
11/28623631623631+1.41%189,600334億5740万-9.17%84.1513.84
11/25626626619623+0.1%238,400329億9363万-10.82%82.9813.65
11/24643643621622-2.07%375,200329億6050万-11.41%82.913.64
11/22641641629635-1.36%261,600336億5615万-10.06%84.6513.92
11/21653656641644-0.39%213,600341億1992万-9.07%85.8114.11
11/18640646626646+2.99%413,600342億5242万-9.11%86.1514.17
11/17630633614628-0.4%364,000332億5864万-11.87%83.6513.76
11/16644648629630-0.4%494,400333億9114万-11.76%83.9813.81
11/15676684624633-14.09%1,299,200335億2365万-11.66%84.3113.87
11/14719740719736+2.08%251,200390億2259万+2.4%98.1416.14
11/11735736710721-1.03%248,800382億2756万+0.59%96.1415.81
11/10715738704729+6.39%300,000386億2507万+1.78%97.1415.98
11/09730734651685-6.32%547,200363億624万-4.06%91.3115.02
11/08739743730731-0.68%100,000387億5758万+2.56%97.4816.03
11/07741748729736+0.51%176,000390億2259万+3.84%98.1416.14
11/04719748714733+1.03%484,800388億2383万+3.9%97.6416.06