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
202112/6, 株式分割 1→2
202111/4, 株式分割 1→3
20219/17, 株式分割 1→5
2017
03/31157158157158-0.94%12,00054億8688万-0.52%-9.7
03/30156160155160+2.13%48,00055億3891万+0.42%-9.8
03/29156156155156+0.64%21,00054億2328万-1.68%-9.59
03/28157158155155-1.48%54,00053億8859万-2.31%-9.53
03/27155160155158+1.72%33,00054億6953万-0.84%-9.67
03/241561561551550%39,00053億7702万-2.52%-9.51
03/23154155154155+0.76%39,00053億7702万-2.52%-9.51
03/22154155154154-1.6%63,00053億3655万-3.25%-9.44
03/21157157155156-0.53%60,00054億2178万-2.29%-9.59
03/17158158157157-0.74%36,00054億5068万-1.77%-9.64
03/16161161157158-0.21%39,00054億9114万-1.66%-9.71
03/15157163157159+0.74%117,00055億270万-2.06%-9.73
03/14159160157158-0.63%114,00054億6224万-2.78%-9.66
03/13161163157159-1.76%84,00054億9692万-2.76%-9.72
03/10166166161161-1.43%102,00055億9518万-1.63%-9.9
03/09167169164164-2.19%132,00056億7610万-0.2%-10.04
03/08165170165167+0.6%138,00058億327万+2.03%-10.26
03/07165181164166+1.42%711,00057億6858万+1.42%-10.2
03/06163164161164+0.92%36,00056億8766万0%-10.06
03/03161164161163+1.56%72,00056億3564万-0.91%-9.97
03/02160163159160+0.31%108,00055億4894万-3.03%-9.81
03/01159161159160+0.63%51,00055億3160万-3.33%-9.78
02/28160160157159+0.63%42,00054億9692万-3.94%-9.72
02/27158160157158-0.11%84,00054億6224万-5.12%-9.66
02/24159162157158-1.46%108,00054億6802万-5.59%-9.67
02/231601601591600%60,00055億4894万-4.76%-9.81
02/22161161158160+0.84%69,00055億4894万-5.33%-9.81
02/21160162158159+0.11%75,00055億270万-6.67%-9.73
02/201571601571590%66,00054億9692万-6.76%-9.72
02/17155161155159+2.59%153,00054億9692万-7.85%-9.72
02/16158159153155-1.7%399,00053億5819万-10.69%-9.48
02/15160160157157-0.84%135,00054億5068万-10.19%-9.64
02/14157159154159+0.96%273,00054億9692万-10.45%-9.72
02/13159162154157-12.78%753,00054億4490万-11.3%-9.63
02/10181182174180-1.1%159,00062億4256万+1.12%-11.04
02/09178183176182+4%90,00063億1192万+2.25%-11.16
02/08179181173175-2.42%162,00060億6915万-1.13%-10.73
02/07180182178179+1.51%156,00062億1944万+1.32%-11
02/06168177167177+5.58%228,00061億2695万+0.38%-10.84
02/03168168166167+0.8%39,00058億327万-4.92%-10.26
02/02166170166166-0.8%180,00057億5702万-5.68%-10.18
02/01168168167167-0.4%24,00058億327万-4.92%-10.26
01/31166168166168+1%51,00058億2639万-4.55%-10.3
01/30169170166166-1.38%153,00057億6858万-5.49%-10.2
01/27171174168169-0.98%135,00058億4951万-4.17%-10.35
01/26173174170170-1.73%135,00059億731万-2.67%-10.45
01/25175177173173-0.19%138,00060億1135万-0.95%-10.63
01/24178178173174-2.62%123,00060億2291万-0.19%-10.65
01/23186186178178-2.73%60,00061億8476万+2.49%-10.94
01/20180183177183+1.85%39,00063億5816万+5.97%-11.24
01/191831831791800%66,00062億4256万+4.05%-11.04
01/18181182176180-1.1%123,00062億4256万+4.65%-11.04
01/17189195182182-3.7%135,00063億1192万+6.43%-11.16
01/16204204187189-5.97%426,00065億5469万+10.53%-11.59
01/13198202193201-1.47%375,00069億7086万+17.54%-12.33
01/12190204190204+8.7%588,00070億7490万+20.71%-12.51
01/11187188184188+3.87%273,00065億844万+11.71%-11.51
01/10175181173181+5.24%210,00062億6568万+7.54%-11.08
01/06172176169172+0.19%141,00059億5355万+2.18%-10.53
01/05165175165171+2.19%198,00059億4199万+1.98%-10.51
01/04167169162168+0.6%129,00058億1483万-0.2%-10.28
2016
12/30166167165167-0.6%135,00057億8015万-1.38%-10.22
12/29171171165168-0.2%156,00058億1483万-0.79%-10.28
12/28165169165168+2.02%123,00058億2639万-1.18%-10.3
12/27168168164165+0.92%213,00057億1078万-3.7%-10.1
12/26163166161163+0.1%150,00056億5876万-4.58%-10.01
12/22170170161163-4.31%213,00056億5298万-5.23%-10
12/21170181168170+0.2%465,00059億731万-0.97%-10.45
12/20157180157170+8.17%630,00058億9575万-1.16%-10.43
12/19159159157157-0.53%135,00054億5068万-8.62%-9.64
12/16160161158158-1.56%150,00054億7958万-9.2%-9.69
12/15166166160161-0.52%93,00055億6628万-9.32%-9.84
12/14161164161161-1.43%156,00055億9518万-9.87%-9.9
12/131621641591640%360,00056億7610万-9.58%-10.04
12/12164164161164+0.2%135,00056億7610万-11.05%-10.04
12/09164164159163-2.39%207,00056億6454万-12.19%-10.02
12/08176176167167-5.28%378,00058億327万-11.46%-10.26
12/07174179174177+1.34%204,00061億2695万-7.99%-10.84
12/06174179172174+0.97%198,00060億4603万-10.14%-10.69
12/05178178171173-4.07%114,00059億8823万-12.35%-10.59
12/02183183179180-0.18%60,00062億4256万-9.55%-11.04
12/01182187180180+0.74%348,00062億5412万-10.73%-11.06
11/30180183176179+1.51%192,00062億788万-12.25%-10.98
11/29174177173176+1.34%69,00061億1539万-14.81%-10.82
11/28175176172174-1.51%57,00060億3447万-16.75%-10.67
11/25180183175177-2.75%87,00061億2695万-16.67%-10.84
11/24184185180182-0.73%114,00063億36万-15.11%-11.14
11/22183187182183-3.17%153,00063億4660万-15.28%-11.22
11/21178191178189+7.39%309,00065億5378万-13.7%-11.59
11/18176177173176+1.54%132,00061億299万-20%-10.79
11/17175175173173-0.76%102,00060億1052万-22.27%-10.63
11/16173176171175+2.34%141,00060億5675万-22.37%-10.71
11/15173173168171-3.21%237,00059億1805万-25.15%-10.47
11/14176181176176-15.9%963,00061億1455万-23.67%-10.81
11/11221226207210-4.26%168,00072億7042万-10.4%-12.86
11/10211222210219+7.88%237,00075億9406万-6.81%-13.43
11/09222223197203-8.83%396,00070億3924万-13.98%-12.45
11/08226228220223-1.33%213,00077億2121万-6.05%-13.66
11/07233233225226-1.74%195,00078億2523万-5.18%-13.84
11/04234235229230-1.99%144,00079億6394万-3.5%-14.08