株価チャート

2016/08/30～2017/03/31

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
20214/1, 株式分割 1→2
20174/1, 株式分割 1→2
2017
03/31410418410418+3.47%1,00013億3767万+6.23%18.842.58
03/30410413403404-1.59%1,20012億9281万+3.2%18.212.49
03/29389410384410+2.44%2,80013億1364万+5.13%18.512.53
03/28400400400400+0.06%80012億7599万+3.16%17.972.46
03/27423423383400-3.03%11,60012億7520万+3.36%17.962.46
03/24412413412413+0.12%3,20013億1505万+6.87%18.522.53
03/23412412412412-0.06%40013億1345万+7.01%18.52.53
03/21410413410412+3.06%2,80013億1425万+7.92%18.512.53
03/17400400400400+2.56%1,20012億7520万+5.54%17.962.46
03/14380390380390+2.63%1,20012億4332万+3.45%17.512.4
03/13380380380380-2.56%40012億1144万+1.33%17.072.33
03/10390390390390+0.39%80012億4332万+4.56%17.512.4
03/09388393388389-5.82%1,60012億3853万+4.72%17.452.39
03/08400413400413+3.13%1,60013億1505万+11.79%18.522.53
03/07386400386400+3.76%2,80012億7520万+9.29%17.962.46
03/06409409386386+3.49%4,40012億2897万+6.2%17.312.37
03/02370373366373-1%2,40011億8753万+3.19%16.732.29
03/01376376376376+0.27%80011億9948万+4.51%16.92.31
02/28386386375375-2.85%80011億9629万+4.82%16.852.31
02/27365386365386+0.32%1,60012億3136万+8.19%17.352.37
02/243853853853850%40012億2738万+8.76%17.292.37
02/23373385373385-0.65%3,20012億2738万+9.38%17.292.37
02/21389392388388+7.19%4,00012億3535万+11.67%17.42.38
02/20340363340362-6.71%11,60011億5246万+5.7%16.232.22
02/17375388375388+6.9%2,40012億3535万+14.64%17.42.38
02/16369369363363-1.69%1,20011億5565万+8.86%16.282.23
02/15368373368369-0.34%4,00011億7557万+12.08%16.562.27
02/143693803693700%2,40011億7956万+14.2%16.622.27
02/13370370370370-0.94%40011億7956万+15.99%16.622.27
02/10375375374374-3.61%80011億9071万+18.57%16.772.3
02/09345388345388+12.32%4,00012億3535万+25.4%17.42.38
02/08337345337345+2.45%1,20010億9986万+13.49%15.492.12
02/073373373373370%80010億7355万+12.25%15.122.07
02/06350355337337-1.25%2,00010億7355万+13.77%15.122.07
02/03335341335341+1.41%8,00010億8710万+16.38%15.312.1
02/02338338336336-0.37%5,20010億7196万+15.95%15.12.07
02/01336338336338+0.37%80010億7595万+18.01%15.162.07
01/31337337336336-0.3%4,00010億7196万+18.82%15.12.07
01/30338338337337+0.3%4,40010億7515万+20.45%15.152.07
01/27335336335336+0.75%2,00010億7196万+21.39%15.12.07
01/26337337334334-0.74%2,00010億6399万+21.81%14.992.05
01/25337337335336-0.37%1,60010億7196万+24.54%15.12.07
01/243393413333380%4,00010億7595万+26.4%15.162.07
01/23331338330338+7.57%4,80010億7595万+28.33%15.162.07
01/20338338307314-7.04%15,60010億23万+21.14%14.091.93
01/19338338330338+28.45%41,60010億7595万+31.32%15.162.07
01/16263263263263+0.1%1,2008億3764万+3.85%11.81.61
01/132632632632630%8008億3685万+4.17%11.791.61
01/122622632622630%1,6008億3685万+4.17%11.791.61
01/11263263263263+0.96%8008億3685万+4.58%11.791.61
01/04260260260260+0.29%8008億2888万+4%11.681.6
2016
12/30248259248259+5.07%1,2008億2648万+4.12%11.641.59
12/27247247247247-0.1%2,4007億8663万-0.5%11.081.52
12/26247247247247+0.1%8007億8743万-0.4%11.091.52
12/22247247247247+0.1%4007億8545万-0.5%11.061.51
12/19247247247247-1.4%4007億8465万-0.2%11.051.51
12/13247250247250+2.99%2,4007億9580万+1.21%11.211.53
12/12243243243243-5.73%2,0007億7272万-1.72%10.891.49
12/06260260258258+1.98%1,2008億1967万+4.25%11.551.58
12/012532532532530%8008億375万+2.64%11.321.55
11/252532532532530%8008億375万+3.06%11.321.55
11/24253253253253-2.88%4008億375万+3.48%11.321.55
11/22263263248260-0.95%4,4008億2763万+6.56%11.661.6
11/212632632632630%1,2008億3559万+7.58%11.771.61
11/18250263250263+7.14%2,0008億3559万+8.02%11.771.61
11/16245245245245+0.82%4007億7988万+0.82%10.991.5
11/14243243243243-2.8%4007億7351万+0.41%10.91.49
11/10263263250250+3.95%1,6007億9580万+3.31%11.211.53
11/09249249241241-3.8%5,2007億6555万-0.62%10.781.48
11/08249250249250+1.52%8007億9580万+3.31%11.211.53
11/04245246245246-0.51%1,6007億8386万+1.76%11.041.51
10/312482482482480%2,0007億8784万+2.7%11.11.52
10/262482482482480%4007億8784万+3.13%11.11.52
10/25248248248248+4.21%8007億8784万+3.56%11.11.52
10/242382382382380%4007億5601万-0.21%10.651.46
10/212382382382380%8007億5601万+0.21%10.651.46
10/202382382382380%4007億5601万-0.21%10.651.46
10/19238238238238+1.06%8007億5601万+0.21%10.651.46
10/18243243235235-3.09%1,6007億4805万-0.84%10.541.44
10/132432432432430%1,2007億7192万+2.32%10.871.49
10/11239243239243+0.1%2,0007億7192万+2.32%10.871.49
10/07242242242242+3.09%4007億7113万+2.22%10.861.49
10/042382382352350%2,0007億4805万-0.84%10.541.44
09/30239239235235+0.21%2,0007億4805万-0.84%10.541.44
09/29237237232235+1.19%2,4007億4646万-1.05%10.521.44
09/28231233231232-7.3%7,6007億3770万-2.22%10.391.42
09/27267273250250+0.7%3,6007億9580万+5.49%11.211.53
09/23250250248248-0.5%2,0007億9022万+4.75%11.131.52
09/21245250245250-0.2%1,2007億9420万+5.72%11.191.53
09/20250250243250+5.04%4,8007億9580万+5.93%11.211.53
09/152482482382380%1,2007億5760万+0.85%10.671.46
09/14245245238238-2.86%2,8007億5760万+0.85%10.671.46
09/13245245245245+2.51%1,6007億7988万+4.26%10.991.5
09/12245245238239-2.45%2,8007億6078万+1.7%10.721.47
09/09245245245245+6.52%2,0007億7988万+4.26%10.991.5
09/06230230230230+1.1%1,2007億3213万-1.71%10.311.41
09/05221228221228+6.43%2,4007億2417万-2.78%10.21.4
09/01228228206214-3.06%4,4006億8040万-9.04%9.581.31
08/31224224213221-1.56%7,6007億189万-6.17%9.891.35
08/30232232224224-9.13%8007億1303万-4.68%10.041.37