株価チャート

2016/12/05～2017/04/28

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
20184/1, 株式分割 1→2
2017
04/28761805761801+4.57%77,60083億9608万+7.81%12.083.1
04/27765774760766+1.46%26,00080億2921万+3.65%11.562.96
04/26771771750755-2.71%39,20079億1391万+2.72%11.392.92
04/25762783748776+1.9%52,40081億3403万+6.01%11.713
04/24766773748762-0.33%27,20079億8204万+4.6%11.492.94
04/21772775745764-2.05%46,60080億824万+5.38%11.532.95
04/20770784760780+0.65%37,40081億7596万+8.03%11.773.02
04/19779795774775-1.96%27,00081億2355万+7.94%11.693
04/18793798784791+0.44%56,60082億8602万+10.71%11.933.06
04/17750787750787+4.72%70,40082億4933万+10.85%11.873.04
04/14755755742752-0.46%17,80078億7722万+6.44%11.342.91
04/13725763706755+1.48%54,80079億1391万+7.55%11.392.92
04/12760760743744-2.23%19,40077億9860万+6.44%11.222.88
04/11749770740761+3.89%78,60079億7680万+9.18%11.482.94
04/10760760733733-3.68%32,20076億7806万+5.7%11.052.83
04/07750763736761+2.08%101,60079億7156万+10.22%11.472.94
04/06720767717745+3.98%136,60078億909万+8.44%11.242.88
04/05688718679717+5.06%52,00075億1035万+4.75%10.812.77
04/04718718677682-4.95%59,20071億4872万-0.29%10.292.64
04/03710728709718+1.85%64,80075億2083万+4.9%10.822.77
03/31695715682705+1%33,00073億8456万+3.15%10.632.72
03/30698699691698+1.23%28,20073億1119万+2.42%10.522.7
03/29687689680689+0.88%12,60072億2209万+1.17%10.392.66
03/28693693683683-0.87%18,60071億5920万+0.44%10.32.64
03/27690693684689+1.03%29,80072億2209万+1.32%10.392.66
03/24684688677682+0.89%20,60071億4872万+0.44%10.292.64
03/23677685671676-0.07%19,20070億8583万-0.29%10.22.61
03/22675683673677-0.81%33,40070億9107万-0.22%10.212.62
03/21680689678682+0.29%25,80071億4872万+0.74%10.292.64
03/17686686673680-0.95%10,40071億2776万+0.44%10.262.63
03/16678691676687+1.33%8,00071億9589万+1.55%10.362.65
03/15681689678678-1.38%14,60071億155万+0.07%10.222.62
03/14694695679687-0.94%24,80072億113万+1.33%10.362.66
03/13677697677694+3.43%58,80072億6926万+2.14%10.462.68
03/10667680667671+0.75%27,40070億2818万-1.25%10.122.59
03/09676676666666-1.63%26,60069億7577万-2.13%10.042.57
03/08683685674677-0.88%21,40070億9107万-0.81%10.212.62
03/07668688668683+2.25%34,80071億5396万-0.07%10.32.64
03/06663670663668+0.98%45,20069億9673万-2.41%10.072.58
03/03675675656661-2%65,20069億2860万-3.5%9.972.56
03/02683687671675-1.24%79,80070億7010万-1.68%10.182.61
03/01707707674683-4.34%96,00071億5920万-0.44%10.32.64
02/28681718681714+4.85%44,60074億8414万+3.93%10.772.76
02/27675684673681-0.44%19,60071億3824万-0.58%10.272.63
02/24687689671684+1.86%19,40071億6968万-0.15%10.322.64
02/23681681670672-1.61%22,20070億3866万-1.97%10.132.6
02/22685685674683+1.26%20,40071億5396万-0.66%10.32.64
02/21691693673674-2.39%50,80070億6486万-1.61%10.172.61
02/20671692669691+4.15%36,80072億3782万+1.25%10.422.67
02/17665671661663+0.61%43,60069億4956万-2.21%102.56
02/16657667653659-0.6%69,80069億763万-2.51%9.942.55
02/15661672659663+0.3%82,00069億4956万-1.63%102.56
02/14661676647661-0.97%128,80069億2860万-1.64%9.972.56
02/13669682660668-1.11%80,60069億9673万-0.37%10.072.58
02/10699700650675-3.5%91,20070億7535万+0.75%10.182.61
02/09702705696700-0.36%31,80073億3215万+4.72%10.552.7
02/08697705690702-0.28%31,40073億5836万+5.56%10.592.71
02/07708708686704-0.49%39,40073億7932万+6.34%10.622.72
02/06703715692708+0.78%56,60074億1601万+7.52%10.672.74
02/03709710685702+0.65%51,60073億5836万+7.34%10.592.71
02/02715715669698-2.45%141,60073億1119万+7.31%10.522.7
02/01686715682715+2.14%123,80074億9463万+10.68%10.792.76
01/31675710659700+2.87%139,60073億3740万+9.2%10.562.71
01/30694703668681-1.31%107,20071億3300万+6.83%10.272.63
01/27689693682690+0.44%84,40072億2733万+8.75%10.42.67
01/26700714680687-1.86%157,20071億9589万+8.97%10.362.65
01/25676710670700+3.32%170,60073億3215万+11.56%10.552.7
01/24675712675677-0.15%189,20070億9631万+8.67%10.212.62
01/23668688666678-0.73%107,40071億679万+9.35%10.232.62
01/20700704664683-4.41%213,00071億5920万+10.7%10.32.64
01/19645740644715+12.79%430,20074億8938万+16.37%10.782.76
01/18600643600634+5.32%138,80066億4034万+4.02%9.562.45
01/17605607598602+0.17%77,20063億492万-1.07%9.072.33
01/16600609598601-0.08%83,40062億9444万-1.23%9.062.32
01/13607612601601-1.72%63,20062億9968万-0.99%9.072.32
01/12629629610612-1.77%62,00064億974万+0.91%9.232.36
01/11618633617623+1.55%67,20065億2504万+2.89%9.392.41
01/10645645606613-4.89%103,40064億2546万+1.66%9.252.37
01/06648661634645+0.31%48,20067億5564万+7.24%9.722.49
01/05627644612643+5.07%55,80067億3468万+7.44%9.692.48
01/04625625609612-2.16%82,00064億974万+2.77%9.232.36
2016
12/30613625608625+3.99%33,60065億5125万+5.22%37.872.42
12/29603606598601-1.72%37,20062億9968万+1.52%36.412.32
12/28608617605612+1.24%19,60064億974万+3.29%37.052.36
12/27604606601604+0.42%21,60063億3112万+2.37%36.62.33
12/26603605602602+0.33%24,60063億492万+2.12%36.442.33
12/22599603598600+0.08%13,80062億8395万+1.78%36.322.32
12/21598604598599-0.5%22,20062億7871万+1.7%36.292.32
12/20600603599602+0.84%15,00063億1016万+2.21%36.472.33
12/19603603597597-0.58%15,60062億5775万+1.36%36.172.31
12/16598602598601+0.42%15,80062億9444万+2.13%36.382.32
12/15598603593598-0.08%18,20062億6823万+1.7%36.232.31
12/14601604585599-0.66%52,60062億7347万+1.96%36.262.31
12/13599603587603-0.17%49,40063億1540万+2.64%36.52.33
12/12601608600604+0.5%24,80063億2588万+2.81%36.572.33
12/09600601599601-0.08%32,60062億9444万+2.47%36.382.32
12/08601604598601+0.5%42,80062億9968万+2.56%36.412.32
12/07592604592598+1.61%33,00062億6823万+2.05%36.232.31
12/06577590577589+2.08%36,00061億6865万+0.43%35.662.28
12/05573581573577+0.17%25,20060億4287万-1.62%34.932.23