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
20194/1, 株式分割 1→3
2017
03/311,9001,9271,8771,877-1.4%141,900966億7836万+2.33%16.561.23
03/301,9431,9471,8971,903-0.7%130,500980億5212万+3.95%16.81.25
03/291,9571,9731,9071,917-1.71%235,500987億3900万+5.02%16.911.26
03/281,8731,9501,8631,950+4.65%328,5001004億5620万+7.2%17.211.28
03/271,8571,8801,8501,863-0.36%199,800959億9148万+2.89%16.441.22
03/241,8031,8731,7901,870+4.28%293,100963億3492万+3.6%16.51.23
03/231,7971,8071,7701,793+1.32%143,100923億8536万-0.26%15.831.18
03/221,8201,8201,7671,770-2.75%132,900911億8332万-1.39%15.621.16
03/211,8031,8271,8001,8200%83,400937億5912万+1.79%16.061.2
03/171,8171,8201,7901,820+0.18%122,100937億5912万+2.54%16.061.2
03/161,8071,8231,7901,817+0.55%112,800935億8740万+3.16%16.031.19
03/151,8231,8231,8031,807-0.73%65,700930億7224万+3.42%15.941.19
03/141,8401,8671,8171,8200%140,100937億5912万+5.08%16.061.2
03/131,8371,8471,8071,820-0.91%180,600937億5912万+6%16.061.2
03/101,8201,8501,7771,837-0.54%273,900946億1772万+7.85%16.211.21
03/091,8231,8571,8101,847+1.47%244,500951億3288万+9.4%16.31.21
03/081,8271,8301,8071,820-0.73%126,600937億5912万+8.79%16.061.2
03/071,8101,8331,8001,833+0.92%134,100944億4600万+10.57%16.181.2
03/061,8101,8171,7901,817+0.37%131,700935億8740万+10.5%16.031.19
03/031,8271,8301,7971,810-0.73%140,400932億4396万+10.97%15.971.19
03/021,8301,8301,8071,823+1.3%170,100939億3084万+12.69%16.091.2
03/011,8101,8201,7771,800+0.93%325,500927億2880万+12.15%15.891.18
02/281,8131,8401,7831,783-2.19%354,000918億7020万+12.02%15.741.17
02/271,8001,8301,8001,823+0.92%281,700939億3084万+15.47%16.091.2
02/241,8071,8101,7801,807+0.18%186,900930億7224万+15.44%15.941.19
02/231,7671,8131,7601,803+2.27%272,100929億52万+15.97%15.911.18
02/221,7371,7671,7331,763+0.38%234,600908億3988万+14.21%15.561.16
02/211,7331,7631,7171,757+0.19%223,800904億9644万+14.52%15.51.15
02/201,7101,7631,7031,753+2.73%288,000903億2472万+14.97%15.471.15
02/171,6801,7231,6671,707+0.2%257,400879億2064万+12.58%15.061.12
02/161,7271,7531,6831,703-0.39%436,800877億4892万+12.8%15.031.12
02/151,6271,7231,6251,710+6.32%716,700880億9236万+13.77%15.091.12
02/141,6021,6651,6001,608+7.34%885,000828億5490万+7.29%14.191.06
02/131,4831,5151,4731,498+1.93%244,800771億8814万-0.04%13.220.98
02/101,4521,4721,4471,470+1.26%260,100757億2852万-2.13%12.970.97
02/091,4381,4631,4331,452+0.93%135,000747億8406万-3.74%12.810.95
02/081,4401,4671,4321,438-0.23%277,500740億9718万-4.87%12.690.94
02/071,4601,4631,4221,442-1.7%219,900742億6890万-4.9%12.720.95
02/061,4771,4831,4601,467-0.23%171,900755億5680万-3.45%12.940.96
02/031,4681,4821,4531,470-0.11%155,400757億2852万-3.54%12.970.97
02/021,4601,4831,4581,472+1.38%137,700758億1438万-3.62%12.990.97
02/011,4471,4531,4171,452-0.8%239,100747億8406万-5.12%12.810.95
01/311,4831,4871,4631,463-2.66%135,600753億8508万-4.54%12.910.96
01/301,4901,5031,4731,503+1.01%131,400774億4572万-2.06%13.270.99
01/271,5001,5071,4821,488-0.78%115,200766億7298万-3.1%13.130.98
01/261,4801,5001,4681,500+2.74%124,200772億7400万-2.41%13.240.98
01/251,4801,4801,4571,460-0.68%127,500752億1336万-4.89%12.880.96
01/241,4751,4821,4631,470-0.68%193,200757億2852万-4.23%12.970.97
01/231,5221,5221,4771,480-3.48%198,900762億4368万-3.52%13.060.97
01/201,5321,5421,5221,533+0.11%71,700789億9120万-0.11%13.531.01
01/191,5231,5481,5221,532+0.77%173,700789億534万+0.11%13.521.01
01/181,5201,5231,5081,520-1.41%177,000783億432万-0.33%13.411
01/171,5401,5631,5331,542+1.09%234,300794億2050万+1.49%13.611.01
01/161,5381,5431,5121,525-1.08%213,300785億6190万+0.66%13.461
01/131,5401,5571,5371,542-0.54%167,100794億2050万+2.16%13.611.01
01/121,5801,5821,5421,550-3.23%315,000798億4980万+3.2%13.681.02
01/111,5971,6171,5871,602+0.31%134,400825億1146万+7.13%14.141.05
01/101,5801,6321,5781,597+1.27%317,400822億5388万+7.52%14.091.05
01/061,6071,6071,5701,577-2.27%304,200812億2356万+6.82%13.911.04
01/051,5831,6221,5771,613+2.65%245,700831億1248万+9.98%14.241.06
01/041,5531,5821,5531,572+2.95%212,400809億6598万+7.72%13.871.03
2016
12/301,5171,5301,4981,527-0.33%112,200786億4776万+5.14%13.471
12/291,5581,5581,5251,532-2.34%168,600789億534万+5.92%13.521.01
12/281,5651,5831,5601,568+0.43%178,800807億9426万+8.69%13.841.03
12/271,5501,5981,5501,562+1.19%314,700804億5082万+8.68%13.781.03
12/261,5281,5481,5281,543+1.87%170,100795億636万+7.93%13.621.01
12/221,5351,5501,5071,515-1.09%227,100780億4674万+6.47%13.370.99
12/211,5271,5501,5221,532+0.99%348,600789億534万+8.09%13.521.01
12/201,5051,5231,5051,517+0.78%284,700781億3260万+7.72%13.381
12/191,4671,5131,4671,505+2.85%330,300775億3158万+7.5%13.280.99
12/161,4621,4781,4531,463+0.69%160,200753億8508万+5.2%12.910.96
12/151,4621,4701,4421,453-0.57%166,200748億6992万+5.16%12.830.95
12/141,5001,5171,4581,462-1.35%354,300752億9922万+6.46%12.90.96
12/131,4231,4881,4181,482+4.1%660,600763億2954万+8.63%13.080.97
12/121,4031,4251,3981,423+1.67%287,100733億2444万+4.97%12.560.93
12/091,3781,4021,3781,400+1.2%250,500721億2240万+3.7%12.360.92
12/081,4251,4251,3781,383-2.92%239,700712億6380万+2.77%12.210.91
12/071,3831,4251,3831,425+3.01%382,200734億1030万+6.11%12.580.94
12/061,3731,3851,3721,383+0.73%182,400712億6380万+3.39%12.210.91
12/051,3731,3881,3531,373+0.49%332,700707億4864万+2.64%12.120.9
12/021,3451,3671,3381,367+1.61%290,100704億520万+2.14%12.060.9
12/011,3751,3821,3381,345-2.18%435,300692億8902万+0.45%11.870.88
11/301,3631,3801,3601,375+0.86%246,900708億3450万+2.61%12.130.9
11/291,3781,3801,3571,363-2.15%348,000702億3348万+1.67%12.030.9
11/281,4131,4181,3821,393-1.18%185,400717億7896万+3.83%12.30.91
11/251,3971,4151,3921,410+2.17%313,800726億3756万+5.07%12.440.93
11/241,4421,4431,3771,380-4.72%505,500710億9208万+2.91%12.180.91
11/221,4231,4521,4181,448+2.36%489,900746億1234万+8%12.780.95
11/211,4001,4281,4001,415+1.43%458,400728億9514万+5.75%12.490.93
11/181,3801,4001,3731,395+1.95%466,800718億6482万+4.42%12.310.92
11/171,3601,3751,3551,368+0.98%392,700704億9106万+2.5%12.080.9
11/161,3151,3581,3131,355+3.04%566,100698億418万+1.42%11.960.89
11/151,3151,3181,3021,3150%231,300677億4354万-1.65%11.610.86
11/141,3001,3271,3001,315+2.2%468,900677億4354万-1.79%11.610.86
11/111,2531,2981,2481,287+3.35%571,500662億8392万-4.12%11.360.84
11/101,2171,2531,2171,245+3.32%431,100641億3742万-7.5%10.990.82
11/091,2381,2621,1931,205-3.98%595,500620億7678万-10.81%10.630.79
11/081,2681,2701,2501,255-1.05%356,400646億5258万-7.52%11.080.82
11/071,2781,2831,2601,268-0.39%257,700653億3946万-6.88%11.190.83
11/041,2821,2851,2651,273-1.8%414,300655億9704万-6.85%11.240.84