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
20201/1, 株式分割 1→2
20183/1, 株式分割 1→2
2017
03/31452459452452+1.23%69,200326億4506万+4.15%15.092.29
03/30456458445447-2.08%49,600322億4783万+3.12%14.92.26
03/29466467451456-2.25%101,200329億3396万+5.8%15.222.31
03/28442467442467+6.08%127,600336億9230万+8.74%15.572.36
03/27440451435440+1.62%138,400317億6032万+2.99%14.682.22
03/24427434427433+2.12%35,600312億5476万+1.58%14.442.19
03/23422429422424-0.29%38,800306億475万-0.06%14.142.14
03/22430431423425-1.51%34,800306億9503万+0.24%14.182.15
03/21426434426432+1.29%30,400310億5988万+2.01%14.352.17
03/17429429424426-0.87%24,400306億6399万+0.71%14.172.15
03/16423430419430+0.88%44,800309億3392万+1.84%14.292.17
03/15429430425426-1.56%36,400306億6399万+0.95%14.172.15
03/14433436428433-0.69%35,600311億4986万+2.79%14.392.18
03/13436439435436-0.46%34,000313億6580万+3.75%14.492.2
03/10441443436438+0.23%71,600315億977万+4.47%14.562.21
03/09425437424437+1.98%59,200314億3778万+4.49%14.532.2
03/08425430423428+0.94%32,400308億2594万+2.7%14.242.16
03/07425428423424-0.47%26,800305億3802万+1.74%14.112.14
03/06426429425426+0.71%18,400306億8198万+2.22%14.182.15
03/03424432417423-1.51%89,600304億6604万+1.74%14.082.13
03/02439439423430-2%66,400309億3392万+3.31%14.292.17
03/01443443436439-0.06%41,600315億6375万+5.66%14.582.21
02/28435444435439+2.03%142,800315億8175万+5.98%14.592.21
02/27423433418430+2.56%166,400309億5191万+4.12%14.32.17
02/24418421415419+1.08%67,600301億7811万+1.76%13.942.11
02/23410417410415+1.16%36,800298億5420万+0.67%13.792.09
02/22408411407410+0.99%22,000295億1229万-0.49%13.642.07
02/21405410405406-0.18%38,000292億1494万-1.46%13.52.05
02/20405409405407+0.56%20,400292億6891万-1.51%13.522.05
02/17407407403405-0.61%37,600291億701万-2.06%13.452.04
02/16411413406407-1.21%20,800292億8690万-1.69%13.532.05
02/15413413410412+0.49%27,200296億4669万-0.48%13.72.08
02/14415417409410-1.2%32,000295億278万-1.2%13.632.07
02/13414416411415+1.53%90,000298億6257万0%13.82.09
02/10415415407409-1.74%88,400294億1283万-1.51%13.592.06
02/09418418412416+0.85%49,600299億3452万+0.24%13.832.1
02/08410416407413+0.55%40,400296億8267万-0.6%13.722.08
02/07413419410410-2.21%34,400295億2076万-1.14%13.642.07
02/06415420408420+2.94%52,000301億8638万+1.33%13.952.11
02/03418420407408-2.51%51,600293億2288万-1.57%13.552.05
02/02421423418418-0.42%32,400300億7844万+1.21%13.92.11
02/01410421410420+0.96%25,200302億437万+1.88%13.962.11
01/31413418409416+0.73%42,000299億1653万+0.91%13.822.09
01/304134164114130%49,600297億66万+0.43%13.722.08
01/27411415408413+0.49%45,200297億66万+0.67%13.722.08
01/26412415408411-0.24%48,000295億5674万+0.18%13.662.07
01/25419419412412+0.06%46,400296億2870万+0.67%13.692.07
01/24406412403412+0.3%42,800296億1071万+0.61%13.682.07
01/23414417410410-1.2%33,200294億9845万+0.31%13.632.07
01/20414416404415+0.3%33,600298億5796万+1.53%13.82.09
01/19413417413414+0.18%46,400297億6809万+1.47%13.752.08
01/18423423409413-2.19%76,400297億1416万+1.79%13.732.08
01/17422424416423+0.42%125,200303億7927万+4.32%14.042.13
01/16417422416421+1.02%57,200302億5343万+4.4%13.982.12
01/13420423415417-0.83%60,800299億4784万+3.87%13.842.1
01/12419421411420+0.42%81,600301億9951万+5.26%13.952.11
01/11422422415418-1.12%36,400300億7368万+5.09%13.92.11
01/10423425419423+1.32%76,400304億1522万+6.82%14.052.13
01/06416418412418+0.48%63,600300億1975万+5.7%13.872.1
01/05412416407416+1.78%96,400298億7594万+5.73%13.82.09
01/04406412406408+1.37%57,200293億5464万+4.15%13.562.06
2016
12/30402405395403+0.56%54,800289億8108万+3.01%13.392.03
12/29400401387401-0.19%100,400288億1917万+2.69%13.322.02
12/28398402396401+0.94%27,600288億7314万+3.15%13.342.02
12/27402402397398-0.63%39,200286億330万+2.45%13.222
12/26399402396400+0.82%30,400287億8320万+3.09%13.32.02
12/22395399395397+0.51%40,400285億4933万+2.52%13.192
12/21400401394395-0.88%39,600283億7036万+2.27%13.111.99
12/20396401392398-0.44%80,000286億2190万+3.44%13.222
12/19397401395400+0.06%90,800287億4768万+4.17%13.282.01
12/16412412377400-3.33%103,200287億2971万+4.37%13.272.01
12/15408414408414+2.16%142,800297億1791万+8.25%13.732.08
12/14406407400405+0.43%65,200290億8905万+6.51%13.442.04
12/13392403390403+2.94%121,200289億6328万+6.33%13.382.03
12/12385392381392+3.03%128,000281億3679万+3.57%131.97
12/09379381372380+2.43%134,000273億1029万+0.53%12.621.91
12/08374374368371-0.34%106,000266億6347万-2.11%12.321.87
12/07376376370372-1.06%45,600267億5330万-2.04%12.361.87
12/06375379373376+0.33%56,400270億4078万-1.76%12.491.89
12/05375376370375-0.92%61,600269億5095万-2.6%12.451.89
12/02385385377379-1.24%96,000272億249万-1.94%12.571.9
12/01386388382383-0.58%96,800275億4387万-0.97%12.731.93
11/30384386381386+0.19%30,000277億557万-0.64%12.81.94
11/29378385378385+1.12%48,000276億5167万-1.09%12.781.94
11/28374381373381+1.33%35,200273億4623万-2.44%12.641.91
11/25383383373376-1.57%103,600269億8688万-3.96%12.471.89
11/24385385381382-0.52%77,600274億1809万-2.93%12.671.92
11/22385385380384+0.39%57,200275億6183万-2.66%12.731.93
11/21388388379382+0.53%81,200274億4700万-3.29%12.681.92
11/18384385378380-0.33%59,600273億330万-4.04%12.621.91
11/17378381375381+0.66%64,000273億9311万-3.97%12.661.92
11/16376380375379+1.95%110,800272億1349万-4.6%12.571.91
11/15375375363372-1.07%113,600266億9257万-6.66%12.331.87
11/14375384375376-0.07%102,400269億7997万-5.89%12.471.89
11/11380380373376+0.54%146,400269億9793万-5.83%12.471.89
11/10375377369374+3.68%177,600268億5423万-6.56%12.411.88
11/09387389356361-4.44%222,400259億221万-9.88%11.971.81
11/08389391369377-2.52%130,400271億571万-6.16%12.521.9
11/073933933823870%220,800278億625万-3.73%12.851.95
11/04383391382387+0.06%206,400278億625万-3.73%12.851.95