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
201710/1, 株式分割 1→2
2017
03/311951951941940%5,60091億6765万+3.94%15.613.08
03/30193194191194+0.97%30,40091億6765万+3.94%15.613.08
03/29193193189193-0.32%27,20090億7922万+3.49%15.463.05
03/28195195193193-0.9%16,80091億870万+3.83%15.513.06
03/27196196193195-0.06%52,00091億9124万+5.34%15.653.08
03/24194196194195-0.64%37,60091億9713万+5.98%15.663.09
03/23193196191196+0.45%27,20092億5609万+6.66%15.763.11
03/22195196194195+0.9%58,40092億1482万+6.76%15.693.09
03/21192194191194+1.71%52,00091億3228万+5.81%15.553.06
03/17192192189190+0.86%91,20089億7899万+4.6%15.293.01
03/16188190187189+1.07%16,80089億235万+3.71%15.162.99
03/15187191187187-1.06%52,00088億802万+2.61%152.96
03/14190192187189+0.2%57,60089億235万+3.71%15.162.99
03/13189195186188+1.48%221,60088億8466万+4.07%15.132.98
03/10180186180186+2.98%160,00087億5496万+2.56%14.912.94
03/09178180178180+1.48%31,20085億145万-0.41%14.482.85
03/08179181178178-0.77%14,40083億7764万-1.86%14.272.81
03/071791811781790%41,60084億4249万-1.1%14.382.83
03/06180183179179-1.24%14,40084億4249万-1.1%14.382.83
03/03182185181181-0.55%18,40085億4862万+0.14%14.562.87
03/02184184179182-0.88%37,60085億9578万+0.69%14.642.88
03/01183184179184+0.41%32,80086億7242万+1.59%14.772.91
02/28181185181183+1.24%130,40086億3705万+1.74%14.712.9
02/27183184179181+0.07%56,00085億3093万+1.05%14.532.86
02/24182183179181-1.09%11,20085億2503万+0.98%14.522.86
02/23180184180183+0.76%34,40086億1936万+2.67%14.682.89
02/22179186179181+2.91%41,60085億5451万+2.47%14.572.87
02/21177177176176-0.28%16,00083億1279万-0.42%14.152.79
02/20177178177177-0.84%13,60083億3637万+0.43%14.22.8
02/17176178176178-0.07%19,20084億712万+1.86%14.322.82
02/16182182177178-0.14%24,00084億1302万+2.51%14.332.82
02/15180185179179-0.76%53,60084億2481万+2.66%14.352.83
02/14180187177180-0.83%125,60084億8966万+4.05%14.462.85
02/13181182180182-0.55%32,80085億6041万+4.91%14.582.87
02/10183183180183-1.55%45,60086億757万+6.1%14.662.89
02/09185188185185+0.07%60,00087億4317万+8.41%14.892.93
02/08188188185185-1.4%32,00087億3727万+8.33%14.882.93
02/07185189184188+1.01%150,40088億6108万+10.51%15.092.97
02/06185187183186+1.5%51,20087億7265万+10.06%14.942.94
02/03182185182183+1.38%64,80086億4294万+9.08%14.722.9
02/02184184179181-0.82%47,20085億2503万+8.23%14.522.86
02/01178200178182+4.22%236,00085億9578万+9.79%14.642.88
01/31175175174175+0.07%54,40082億4794万+5.98%14.042.77
01/30175175174175-0.07%15,20082億4204万+5.91%14.032.77
01/27173175173175+1.45%79,20082億4794万+6.63%14.042.77
01/26170173168172+2.15%60,80081億3003万+5.75%13.842.73
01/25169170167169-0.22%26,40079億5906万+3.53%13.552.67
01/24166171165169+2.11%138,40079億7674万+4.4%13.582.68
01/23164166163166+1.53%21,60078億1167万+2.87%13.32.62
01/20164164161163-0.31%15,20076億9375万+1.32%13.12.58
01/19165165162164+0.77%9,60077億1734万+1.63%13.142.59
01/18155163153162+3.1%33,60076億5838万+1.48%13.042.57
01/17159159155158-1.1%44,80074億2845万-1.56%12.652.49
01/16159160158159-0.86%32,00075億1099万-0.47%12.792.52
01/13163165161161-1.53%20,80075億7584万+1.02%12.92.54
01/12164166163163-1.73%27,20076億9375万+2.59%13.12.58
01/111661661651660%45,60078億2935万+5.06%13.332.63
01/101661671651660%43,20078億2935万+5.06%13.332.63
01/06165167165166-0.82%75,20078億2935万+5.73%13.332.63
01/05165168165167-0.22%41,60078億9420万+6.61%13.442.65
01/04166169165168+0.98%52,80079億1189万+7.53%13.472.65
2016
12/30165167165166-0.15%28,80078億3525万+6.49%13.342.63
12/29164167161166+0.99%105,60078億4704万+7.34%13.362.63
12/28161165159165+2.25%104,80077億7040万+6.29%13.232.61
12/27159161158161+1.74%128,80075億9942万+3.95%12.942.55
12/26157159155158+1.2%63,20074億6972万+2.84%12.722.51
12/22158159156157-2.11%20,80073億8129万+1.62%12.572.48
12/21154160154160+3.56%87,20075億4047万+3.81%12.842.53
12/20155155153154-0.4%8,80072億8106万+0.24%12.42.44
12/191551551541550%22,40073億1054万+0.65%12.452.45
12/161551551541550%20,00073億1054万+0.65%12.452.45
12/15155156154155+0.08%49,60073億1054万+0.65%12.452.45
12/14155155153155-0.32%42,40073億464万+0.57%12.442.45
12/13152155152155+2.05%52,80073億2823万+0.89%12.482.46
12/12153156152152-1.69%5,60071億8084万-1.77%12.232.41
12/09155156152155+0.81%118,40073億464万-0.08%12.442.45
12/08155156151154+0.16%96,00072億4569万-0.89%12.342.43
12/07150153150153+2.16%29,60072億3390万-1.05%12.322.43
12/06149152149150+0.92%38,40070億8061万-3.15%12.062.38
12/05153153148149-2.62%68,80070億1576万-4.03%11.952.35
12/02153154151153-0.33%29,60072億442万-1.45%12.272.42
12/01154155150153-0.33%92,80072億2800万-1.13%12.312.43
11/301561561471540%136,80072億5158万-0.81%12.352.43
11/291541541511540%58,40072億5158万-0.81%12.352.43
11/28155155153154+1.23%15,20072億5158万-0.81%12.352.43
11/25153156150152-0.41%68,80071億6315万-2.02%12.22.4
11/24156157150153-2.79%90,40071億9263万-1.61%12.252.41
11/22156157155157+0.88%55,20073億9897万+0.56%12.62.48
11/21156157155156-0.4%56,00073億3412万-0.32%12.492.46
11/18156159154156+0.73%56,00073億6360万-0.56%12.542.47
11/17156156153155+0.32%16,00073億1054万-1.27%12.452.45
11/16154159153155+0.24%27,20072億8696万-2.22%12.412.45
11/15158160153154-4.42%26,40072億6927万-2.45%12.382.44
11/14158161156161+2.46%14,40076億532万+2.06%12.952.55
11/11161161155157-1.72%13,60074億2256万-0.4%12.642.49
11/10154160153160+9.67%95,20075億5226万+1.34%12.862.53
11/09160162142146-9.74%180,00068億8606万-7.59%11.732.31
11/08166166154162-0.38%99,20076億2890万+2.37%12.992.56
11/07165168161162-0.46%130,40076億5838万+3.42%13.042.57
11/04155166155163+5.24%435,20076億9375万+3.9%13.12.58