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
202110/1, 株式分割 1→2
20184/1, 株式分割 1→2
2017
03/311,0881,0951,0551,061-2.41%119,200139億8727万+6.44%52.4713.26
03/301,0511,0881,0451,088+3.94%154,000143億3325万+9.85%53.7613.59
03/291,0151,0601,0081,046+3.98%163,600137億8957万+6.54%51.7213.07
03/289761,0319761,006+2.81%103,600132億6237万+3.1%49.7512.57
03/271,0041,013978979-2.49%68,800128億9992万+0.9%48.3912.23
03/241,0131,0209901,004-0.86%76,800132億2942万+4.12%49.6212.54
03/239691,0219661,013+4.65%109,600133億4475万+5.8%50.0612.65
03/22980993963968-4.44%104,000127億5165万+1.74%47.8312.09
03/211,0101,0219731,013+0.25%63,600133億4475万+7.03%50.0612.65
03/171,0251,0449961,010-2.42%111,600133億1180万+7.45%49.9312.62
03/169751,0509661,035+7.25%179,200136億4130万+10.58%51.1712.93
03/15990991938965-3.38%137,600127億1870万+3.54%47.7112.06
03/149581,008951999+1.65%162,000131億6352万+7.39%49.3812.48
03/131,0781,078983983-6.54%267,200129億4935万+5.99%48.5712.28
03/101,0551,0651,0341,051-0.36%113,200138億5547万+13.89%51.9713.13
03/091,0601,1001,0441,055-1.29%257,600139億490万+15.05%52.1613.18
03/081,0061,0939981,069+6.48%442,800140億8612万+17.57%52.8413.35
03/071,0131,0139951,004-0.12%164,000132億2942万+11.53%49.6212.54
03/061,0151,0219841,005-0.74%215,200132億4590万+12.29%49.6812.56
03/039561,0309561,013+7.43%590,400133億4475万+13.89%50.0612.65
03/02941954936943+1.07%148,800124億2215万+6.74%46.5911.78
03/01889944888933+4.92%230,400122億9035万+6.09%46.111.65
02/28905910889889-0.7%79,200117億1372万+1.46%43.9411.1
02/27906923893895-1.1%65,600117億9610万+2.4%44.2511.18
02/24888919888905+2.26%144,000119億2790万+3.78%44.7411.31
02/23888894875885-0.14%53,200116億6430万+1.84%43.7511.06
02/22898898881886-1.25%78,000116億8077万+2.34%43.8111.07
02/21868901850898+6.06%184,800118億2905万+3.88%44.3711.21
02/20833859833846+1.65%64,400111億5357万-1.6%41.8410.57
02/17841844828833-1.33%69,200109億7235万-2.86%41.1610.4
02/16858858838844-0.88%61,200111億2062万-1.43%41.7110.54
02/15845863833851+1.95%80,000112億1947万-0.21%42.0810.64
02/14875875833835-5.38%184,800110億530万-1.88%41.2810.43
02/13869884830883-2.89%269,200116億3135万+3.7%43.6311.03
02/10925928909909-0.95%106,400119億7732万+7.29%44.9311.35
02/09929929904918-0.81%100,400120億9265万+8.84%45.3611.46
02/08950956916925-0.27%191,600121億9150万+10.38%45.7311.56
02/07886938883928+4.8%239,200122億2445万+11.61%45.8511.59
02/06895895879885+0.57%49,600116億6430万+7.4%43.7511.06
02/03860891859880+2.62%79,200115億9840万+7.32%43.5110.99
02/02863873858858-0.58%46,400113億185万+5.09%42.3910.71
02/01853871853863+0.44%54,000113億6775万+6.22%42.6410.78
01/31855865854859-0.87%86,000113億1832万+6.41%42.4510.73
01/30860875858866+0.87%70,800114億1717万+8.01%42.8310.82
01/27866869853859+0.59%95,600113億1832万+7.75%42.4510.73
01/26841854833854+1.64%67,200112億5242万+7.93%42.2110.67
01/25843850830840-1.18%86,800110億7120万+6.87%41.5310.49
01/24839869825850+1.64%126,400112億300万+8.56%42.0210.62
01/23843843828836+1.36%62,400110億2177万+7.49%41.3410.45
01/20819835818825+0.3%48,000108億7350万+6.45%40.7910.31
01/19838854820823-1.5%122,800108億4055万+6.54%40.6610.28
01/18809855799835+5.53%300,400110億530万+8.72%41.2810.43
01/17783796776791+1.12%33,200104億2867万+3.7%39.129.89
01/16800800781783-2.03%34,000103億1335万+2.83%38.689.78
01/13776800776799+2.08%31,200105億2752万+5.38%39.499.98
01/12799799778783-1.57%48,800103億1335万+3.64%38.689.78
01/11813813793795-3.05%64,400104億7810万+5.58%39.39.93
01/10820820784820+2.02%103,200108億760万+9.19%40.5410.25
01/06811820804804-0.77%83,600105億9342万+7.31%39.7410.04
01/05780820775810+4.01%214,800106億7580万+8.29%40.0410.12
01/04785785775779+2.13%51,600102億6392万+4.39%38.59.73
2016
12/30750771750763+0.99%48,00097億6000万+2.49%36.619.25
12/29775775750755-2.27%66,80096億6400万+1.48%36.259.16
12/28786786773773-0.32%70,00098億8800万+3.83%37.099.37
12/27786793761775+0.32%168,40099億2000万+4.17%37.219.4
12/26738781734773+6.44%219,60098億8800万+3.69%37.099.37
12/22742742726726-0.58%114,00092億8960万-2.84%34.848.81
12/21745753725730-0.98%118,40093億4400万-2.67%35.058.86
12/20727737719737+1.31%66,40094億3680万-1.96%35.48.95
12/19732740728728-0.44%46,80093億1520万-3.99%34.948.83
12/16744749731731-1.55%58,80093億5680万-4.44%35.18.87
12/15733743728743+0.68%74,00095億400万-3.57%35.659.01
12/14754755732738-1.99%80,00094億4000万-4.59%35.418.95
12/13773774751753-0.33%143,60096億3200万-3.03%36.139.13
12/12734763734755+2.93%128,40096億6400万-3.08%36.259.16
12/09712745712734+3.16%64,00093億8880万-6.2%35.228.9
12/08728728710711-1.56%60,40091億80万-9.43%34.148.63
12/07719730718722+0.73%33,60092億4480万-8.69%34.688.76
12/06738738713717-1.98%57,20091億7760万-10.04%34.428.7
12/05713735709732+1.14%56,40093億6320万-8.79%35.128.88
12/02742742716723-3.11%128,80092億5760万-10.38%34.728.78
12/01764764738747-2.26%110,80095億5520万-7.73%35.849.06
11/30788790748764-2.71%119,60097億7600万-5.94%36.679.27
11/29770795765785+3.29%128,800100億4800万-3.33%37.699.53
11/28745764728760+3.4%128,40097億2800万-6.17%36.499.22
11/25759759727735-1.64%172,00094億800万-9.26%35.298.92
11/24768768741747-1.68%185,60095億6480万-7.97%35.889.07
11/22769769745760-1.62%178,40097億2800万-6.4%36.499.22
11/21813813770773-3.74%131,60097億9530万-4.63%36.749.29
11/18819825785803-1.53%102,400101億7570万-0.68%38.179.65
11/17804838804815+1.72%138,400103億3420万+1.12%38.769.8
11/16804825798801+1.26%166,000101億5985万-0.09%38.119.63
11/15849849769791-11.84%465,600100億3305万-1.09%37.639.51
11/14880913863898+1.84%167,200113億8030万+12.47%42.6910.79
11/11864896828881+0.43%213,200111億7425万+11.27%41.9110.59
11/10830880819878+8%267,600111億2670万+11.64%41.7410.55
11/09825836739813+0.31%206,000103億250万+4.03%38.649.77
11/08828828805810-0.92%36,000102億7080万+4.11%38.539.74
11/07838855811818-1.95%85,200103億6590万+5.62%38.889.83
11/04788834775834+2.93%116,800105億7195万+8.28%39.6510.02