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
20183/1, 株式分割 1→2
2017
03/31501507493493-1.69%73,60087億3497万+11.04%10.171.19
03/30511515499502-0.59%106,60088億8557万+13.98%10.341.21
03/29490521485505+6.89%324,80089億3873万+15.71%10.41.22
03/28479489467472-1.15%128,80083億6289万+9.51%9.731.14
03/27475480465478+2.8%131,60084億6034万+11.57%9.851.15
03/24448470448465+2.54%80,60082億3001万+9.55%9.581.12
03/23444455442453+1.57%41,40080億2625万+7.6%9.341.09
03/22443449434446+0.34%69,60079億222万+6.7%9.21.07
03/21454457443445-2.09%109,80078億7565万+7.11%9.171.07
03/17445455442454+3.3%45,80080億4397万+9.93%9.361.09
03/16438443438440+0.69%43,20077億8706万+7.2%9.061.06
03/15447447437437-2.57%78,60077億3390万+6.99%91.05
03/14452457445448-2.4%98,20079億3766万+10.62%9.241.08
03/13445461441459+5.15%317,80081億3256万+14.18%9.471.11
03/10429439423437+1.75%717,20077億3390万+9.4%91.05
03/09438439429429-2.17%131,00076億102万+8.06%8.851.03
03/08433439430439+0.34%32,20077億6934万+11.01%9.041.06
03/07448449437437-1.24%43,40077億4276万+11.2%9.011.05
03/06433449421443+9.8%149,60078億4021万+13.17%9.131.07
03/03405405402403-0.49%13,00071億4035万+3.6%8.310.97
03/02405410404405+0.12%20,00071億7579万+4.38%8.350.98
03/014044054004050%17,20071億6693万+4.25%8.340.97
02/28399405396405+1.25%16,20071億6693万+4.25%8.340.97
02/27401401396400+0.88%11,60070億7834万+3.23%8.240.96
02/243933963933960%2,60070億1632万+2.33%8.170.95
02/23400400396396-0.75%6,60070億1632万+2.59%8.170.95
02/22397399394399+0.63%5,20070億6948万+3.64%8.230.96
02/21385400385397+2.99%15,20070億2518万+2.99%8.180.96
02/20381387380385+1.32%5,80068億2143万+0.26%7.940.93
02/17380380378380-0.13%8,80067億3284万-1.04%7.840.92
02/16384384378381-1.04%7,60067億4169万-0.91%7.850.92
02/15383385383385+0.52%3,80068億1257万+0.13%7.930.93
02/143833833813830%3,20067億7713万-0.39%7.890.92
02/133833833833830%3,60067億7713万-0.39%7.890.92
02/10381385378383+0.53%7,60067億7713万-0.39%7.890.92
02/093823823783810%6,00067億4169万-0.65%7.850.92
02/08378381376381+1.6%14,80067億4169万-0.65%7.850.92
02/073693753663750%4,00066億3539万-1.96%7.720.9
02/06380380371375-1.32%7,40066億3539万-1.71%7.720.9
02/03384384378380-0.78%4,60067億2398万-0.13%7.830.91
02/02387387378383-0.52%5,60067億7713万+0.92%7.890.92
02/01384387379385-0.77%12,80068億1257万+1.99%7.930.93
01/31386394386388-1.4%3,20068億6572万+3.06%7.990.93
01/30393393388393+0.13%6,80069億6317万+5.08%8.110.95
01/27396398391393-1.01%13,40069億5431万+5.23%8.090.95
01/26397397393397+0.63%2,80070億2518万+6.87%8.180.96
01/25397397390394+1.03%13,60069億8089万+6.49%8.130.95
01/24388395388390+0.65%7,60069億1002万+5.98%8.040.94
01/23385388382388+0.78%10,40068億6572万+5.59%7.990.93
01/20383385380385+0.79%2,20068億1257万+5.34%7.930.93
01/19385385378382+1.19%2,40067億5941万+5.1%7.870.92
01/183773803733770%9,40066億7968万+4.14%7.780.91
01/17379379376377-0.79%5,20066億7968万+4.72%7.780.91
01/16387387380380-0.91%4,80067億3284万+5.85%7.840.92
01/13383392382384-1.29%4,40067億9485万+7.42%7.910.92
01/12393393386389-1.65%13,40068億8344万+9.44%8.010.94
01/11385395380395+3.4%12,60069億9861万+11.9%8.150.95
01/10374385373382+1.73%22,20067億6827万+8.83%7.880.92
01/06365383362376+3.3%43,40066億5310万+7.29%7.740.91
01/05363364359364+0.28%8,60064億4049万+4.45%7.50.88
01/04359364359363+1.4%16,60064億2277万+4.47%7.480.87
2016
12/30352359351358+1.56%31,40063億3418万+3.32%7.370.86
12/29353353350352+1.15%2,00062億3673万+2.03%7.260.85
12/28348348348348+0.29%80061億6586万+1.16%7.180.84
12/27350350347347-0.29%16,80061億4814万+1.17%7.160.84
12/26354354348348-0.29%17,20061億6586万+1.75%7.180.84
12/22346349346349-0.57%4,40061億8358万+2.35%7.20.84
12/21357357350351-1.54%29,60062億1901万+3.24%7.240.85
12/20356358354357+0.14%11,20063億1646万+5.16%7.350.86
12/193593603563560%6,60063億760万+5.64%7.340.86
12/16355358352356+0.56%30,60063億760万+5.95%7.340.86
12/153553553533540%6,20062億7217万+5.67%7.30.85
12/14347354345354+2.02%36,40062億7217万+6.31%7.30.85
12/13343347341347+1.17%9,60061億4814万+4.52%7.160.84
12/12345345343343+1.18%12,60060億7727万+3.63%7.070.83
12/093373393373390%9,00060億640万+2.73%6.990.82
12/08338339338339+0.44%6,40060億640万+3.04%6.990.82
12/073383383373380%42,40059億7982万+2.9%6.960.81
12/06340341338338-0.15%5,00059億7982万+2.9%6.960.81
12/05339341337338-0.44%6,00059億8868万+3.36%6.970.81
12/02339340339340-1.31%6,80060億1526万+4.14%70.82
12/01349349340344-1.71%8,40060億9499万+5.52%7.090.83
11/30337350337350+4.32%17,40062億130万+7.69%7.220.84
11/29331336331336+1.51%6,00059億4438万+3.55%6.920.81
11/283313323303310%6,80058億5579万+2.32%6.820.8
11/25335335331331-0.6%33,20058億5579万+2.32%6.820.8
11/24330333330333+1.53%16,80058億9123万+3.26%6.860.8
11/223283293263280%8,00058億264万+1.71%6.750.79
11/21326328324328+0.61%10,60058億264万+2.02%6.750.79
11/18326326324326+0.15%1,60057億6720万+1.4%6.710.78
11/17321325321325+0.78%6,00057億5835万+1.25%6.70.78
11/16323325321323+0.16%15,60057億1405万+0.78%6.650.78
11/15320322320322-0.16%2,20057億519万+0.63%6.640.78
11/14323323320323+0.16%13,60057億1405万+0.78%6.650.78
11/11320323320322-0.16%3,20057億519万+0.63%6.640.78
11/10318323318323+1.9%4,20057億1405万+0.78%6.650.78
11/09323324308317-1.09%27,60056億774万-0.78%6.530.76
11/08318320318320+0.47%1,20056億6976万0%6.60.77
11/073193193173190%1,40056億4318万-0.16%6.570.77
11/04321321317319-0.31%6,40056億4318万-0.16%6.570.77