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
20244/1, 株式分割 1→2
202210/1, 株式分割 1→2
2017
03/31250250239245-0.81%60,40054億9998万-5.41%12.520.9
03/30250250244247-1.2%49,20055億4488万-5%12.620.91
03/29243250243250+0.4%66,40056億1223万-4.21%12.780.92
03/28249251248249+0.1%45,60055億8978万-4.6%12.730.92
03/27250252248249-0.5%114,80055億8416万-4.69%12.710.92
03/24248252247250-0.4%56,00056億1223万-4.21%12.780.92
03/23254254246251-0.99%129,60056億3467万-3.46%12.830.93
03/22256259254254-3.24%67,60056億9080万-2.12%12.960.93
03/21265269258262+0.29%219,20058億8161万+1.55%13.390.97
03/17256261255261+1.85%70,80058億6478万+1.65%13.350.96
03/162582582512570%72,80057億5814万+0.2%13.110.95
03/15258265255257-1.63%114,00057億5814万+0.59%13.110.95
03/14263264258261-0.67%105,60058億5355万+3.06%13.330.96
03/13266269263263-1.69%132,40058億9284万+4.17%13.420.97
03/10268269263267-0.65%177,60059億9386万+6.37%13.650.98
03/09269271268269-0.65%87,60060億3314万+7.5%13.740.99
03/08274274267271-1.64%164,40060億7243万+9.07%13.831
03/07282283271275-3.59%234,40061億7345万+11.79%14.061.01
03/06273293271285+5.65%772,40064億355万+16.91%14.581.05
03/03261273260270+4.15%257,20060億6120万+12.03%13.81
03/02260260254259+1.17%89,20058億1988万+8.02%13.250.96
03/01256260252256-1.44%137,20057億5253万+7.67%13.10.94
02/28257262250260+2.97%201,20058億3671万+9.7%13.290.96
02/27263265251253-4.81%233,20056億6835万+7.45%12.910.93
02/24264274262265+1.53%257,60059億5457万+13.35%13.560.98
02/23260265253261+0.58%247,20058億6478万+12.61%13.350.96
02/22268270245260-1.98%345,20058億3110万+12.93%13.280.96
02/21251282250265+8.61%1,374,40059億4896万+16.23%13.540.98
02/20244245241244+0.21%141,60054億7753万+7.96%12.470.9
02/17237244235244+2.96%279,20054億6631万+8.22%12.450.9
02/16231237231237+2.16%190,40053億916万+5.58%12.090.87
02/15231232229232+0.22%67,20051億9692万+3.81%11.830.85
02/14231232229231+0.11%41,20051億8570万+3.59%11.810.85
02/13233233228231+0.33%65,20051億8008万+3.94%11.790.85
02/10226233226230+2.34%119,60051億6325万+3.6%11.760.85
02/09223226222225-0.11%88,40050億4539万+1.7%11.490.83
02/08227229224225-0.66%36,40050億5100万+1.81%11.50.83
02/07228229225227-2.58%45,20050億8468万+2.95%11.580.84
02/06232235230233-0.11%79,60052億1937万+6.16%11.880.86
02/03232235228233+0.11%70,00052億2498万+6.77%11.90.86
02/02227238226233+4.38%309,20052億1937万+7.64%11.880.86
02/01223225220223+0.79%128,00050億49万+3.6%11.380.82
01/31220225220221-0.23%70,00049億6121万+3.27%11.30.81
01/30225225220222-1.77%99,20049億7243万+3.99%11.320.82
01/27230234219226+1.23%311,60050億6223万+6.37%11.530.83
01/26226227223223-1.22%46,40050億49万+5.57%11.380.82
01/25223228220226+1.35%76,40050億6223万+6.87%11.530.83
01/24218223218223+1.48%113,60049億9488万+5.95%11.370.82
01/23216223216219+2.69%140,40049億2192万+4.9%11.210.81
01/20214214210214-0.23%24,40047億9284万+2.64%10.910.79
01/19215216212214+0.94%39,20048億406万+2.88%10.940.79
01/18210212206212+0.47%63,60047億5917万+2.42%10.840.78
01/17215215211211-2.65%150,80047億3672万+1.93%10.780.78
01/16216217215217-0.34%35,20048億6580万+4.71%11.080.8
01/13216218215218+0.93%53,60048億8264万+5.58%11.120.8
01/12218220215216-1.15%76,00048億3774万+5.12%11.010.79
01/11223225217218-3.11%146,00048億9386万+6.34%11.140.8
01/10230244222225+3.81%560,80050億5100万+10.29%11.50.83
01/06222222215217-1.59%137,60048億6580万+6.25%11.080.8
01/05207227207220+6.66%566,00049億4437万+8.5%11.260.81
01/04205207204207+1.47%70,80046億3570万+2.23%10.550.76
2016
12/30202204201204+0.49%35,20045億6835万+0.74%10.40.75
12/29200203200203+1%24,00045億4590万+0.25%10.350.75
12/28199203199201+0.88%44,40045億100万-0.74%10.250.74
12/27199199198199+0.51%7,60044億6172万-1.61%10.160.73
12/26199200197198-0.75%73,20044億3927万-2.1%10.110.73
12/22198199198199-0.38%26,00044億7294万-1.36%10.180.73
12/21200202200200-1.11%54,40044億8978万-0.99%10.220.74
12/20200205200202+0.75%33,60045億4029万+0.62%10.340.75
12/19202203200201-1.23%57,60045億662万-0.12%10.260.74
12/16204204203203+0.37%13,60045億6274万+1.12%10.390.75
12/15203206201203-0.61%46,40045億4590万+0.75%10.350.75
12/14204206204204+0.37%19,20045億7396万+1.88%10.410.75
12/13204206203203-0.25%33,60045億5713万+1.5%10.380.75
12/12205206203204-1.09%35,60045億6835万+2.26%10.40.75
12/09206206202206+1.73%35,60046億1886万+3.39%10.520.76
12/082022041982020%40,40045億4029万+1.63%10.340.75
12/07202205202202+1.13%42,40045億4029万+2.15%10.340.75
12/06202211199200-0.87%303,60044億8978万+1.01%10.220.74
12/05199202199202-0.25%4,00045億2906万+1.89%10.310.74
12/02204204201202-1.34%22,40045億4029万+2.15%10.340.75
12/01204206204205+0.37%24,00046億202万+3.54%10.480.76
11/30205206204204+0.74%28,40045億8519万+3.16%10.440.75
11/29201203201203+0.87%13,60045億5151万+2.4%10.360.75
11/28201202201201+0.25%6,00045億1223万+2.03%10.270.74
11/25203206198201-2.79%32,40045億100万+1.78%10.250.74
11/24199206199206+4.17%96,00046億3008万+4.7%10.540.76
11/22196198195198+0.38%19,60044億4488万+1.02%10.120.73
11/21198198197197+0.25%12,40044億2804万+0.64%10.080.73
11/18198198197197+0.13%8,40044億1682万+0.38%10.060.73
11/17197197197197+0.13%3,20044億1121万+0.77%10.040.72
11/16197198196196-0.13%14,40044億560万+0.64%10.030.72
11/15197197195197+0.51%14,40044億1121万+1.29%10.040.72
11/14195196195196-0.76%1,60043億8876万+0.77%9.990.72
11/11197198194197+1.55%29,60044億2243万+1.55%10.070.73
11/10189196189194+3.74%28,80043億5509万0%9.920.72
11/09193193187187-4.23%20,40041億9794万-3.11%9.560.69
11/08198199195195-1.14%36,80043億8315万+1.17%9.980.72
11/07195198195198+1.54%55,20044億3366万+2.33%10.090.73
11/04194196192195-0.38%15,60043億6631万+1.3%9.940.72