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
201810/1, 株式分割 1→2
2017
03/31409415404413+1.23%70,00030億4298万+2.48%21.511.64
03/30411413405408-0.85%23,20030億614万+1.49%21.251.62
03/29412413407412-0.96%11,60030億3193万+2.36%21.441.63
03/28396419396416+3.1%52,00030億6140万+3.36%21.641.65
03/27401407390403-0.12%65,00029億6930万+0.5%20.991.6
03/24398404391404+1.51%13,80029億7298万+0.88%21.021.6
03/23391399389398-0.13%23,20029億2878万-0.63%20.711.58
03/22395399392398+0.63%21,80029億3246万-0.25%20.731.58
03/21386396386396+1.28%23,80029億122万-0.63%20.511.56
03/17393397390391-1.64%18,20028億6455万-1.64%20.251.54
03/16405405391397-1.98%49,20029億1223万+0.25%20.591.57
03/15412412402405-1.34%35,20029億7091万+2.53%211.6
03/14403415400411+1.86%52,80030億1126万+4.45%21.291.62
03/13408419401403-0.49%36,60029億5624万+3.33%20.91.59
03/10405406393405-0.49%56,40029億7091万+4.38%211.6
03/09402411402407+1.37%28,80029億8558万+5.44%21.111.61
03/08412412400402-1.35%46,20029億4524万+4.56%20.821.59
03/07419422404407-3.55%67,00029億8558万+6.27%21.111.61
03/06423427413422+1.44%85,40030億9562万+10.76%21.891.67
03/03412423410416+2.59%141,80030億5160万+10.05%21.571.64
03/02409425395406+3.84%352,00029億7458万+7.85%21.031.6
03/01385393383391+1.43%12,00028億6455万+4.41%20.251.54
02/28386386380385-0.26%11,20028億2420万+3.22%19.971.52
02/27393393380386-1.78%34,80028億3154万+4.04%20.021.52
02/24398399389393-1.75%69,20028億8289万+6.22%20.381.55
02/234004123814000%140,00029億3424万+8.99%20.741.58
02/22402402393400-0.5%32,60029億3424万+9.59%20.741.58
02/21395404391402+1.77%73,40029億4891万+10.74%20.851.59
02/20394396390395+2.33%20,20028億9756万+9.72%20.491.56
02/17400404384386-1.66%33,40028億3154万+7.82%20.021.52
02/16399425380393+2.35%234,60028億7922万+9.94%20.361.55
02/15380398379384+1.86%122,80028億1320万+8.03%19.891.51
02/14374377362377+2.17%18,60027億6185万+6.06%19.531.49
02/13370373365369-0.54%28,60027億316万+4.39%19.111.45
02/10360376360371+2.92%56,40027億1783万+5.26%19.211.46
02/09355361351360+2.42%10,20026億4081万+2.56%18.671.42
02/083543573503520%7,20025億7846万+0.43%18.231.39
02/07354354351352-0.57%3,60025億7846万+0.43%18.231.39
02/06360360348354-0.56%22,20025億9313万+1.29%18.331.4
02/033523593513560%6,60026億780万+2.16%18.441.4
02/02356360351356-1.66%20,60026億780万+2.45%18.441.4
02/013573623543620%10,80026億5181万+4.48%18.751.43
01/31359362357362+0.28%11,40026億5181万+4.48%18.751.43
01/30359365350361+2.71%23,60026億4448万+4.49%18.71.42
01/27346356346351-1.4%22,40025億7479万+1.74%18.21.39
01/26363363351356-0.28%9,00026億1147万+3.49%18.461.41
01/25354357345357+2.44%26,20026億1880万+3.78%18.511.41
01/24347360346349+0.58%24,80025億5645万+1.6%18.071.38
01/23345347344347+1.91%6,40025億4178万+1.02%17.971.37
01/20343345340340-0.29%9,60024億9410万-0.58%17.631.34
01/19338344338341-0.15%9,00025億143万-0.29%17.681.35
01/18336342335342+0.15%14,00025億510万-0.15%17.711.35
01/17341344335341-0.58%25,40025億143万0%17.681.35
01/16355355340343-1.86%17,40025億1611万+0.59%17.791.35
01/13354354346350-1.69%15,60025億6379万+2.49%18.131.38
01/12363365355356-3.27%23,40026億780万+4.56%18.441.4
01/11348381348368+5.6%96,20026億9583万+8.41%19.061.45
01/10344353340348+2.81%28,20025億5278万+3.26%18.051.37
01/063403413383390%7,80024億8310万+0.45%17.561.34
01/05344344339339-0.15%20,40024億8310万+0.45%17.561.34
01/04342343336339+0.59%15,40024億8676万+0.59%17.581.34
2016
12/30330338330337+1.66%13,60024億7209万0%17.481.33
12/29330339326332+0.3%31,80024億3175万-1.63%17.191.31
12/28338338331331-0.75%17,40024億2441万-1.93%17.141.3
12/27337339330333-1.19%23,40024億4275万-1.48%17.271.31
12/26348348333337-2.6%29,60024億7209万-0.3%17.481.33
12/22351351341346-1.98%12,00025億3811万+2.37%17.941.37
12/21345353345353+2.92%16,80025億8946万+4.44%18.311.39
12/20344355343343-0.72%17,00025億1611万+1.48%17.791.35
12/19347355345346-0.29%30,00025億3444万+2.22%17.921.36
12/16341349338347+1.61%30,00025億4178万+2.51%17.971.37
12/15352359341341+0.29%22,20025億143万+1.19%17.681.35
12/14332350332340+2.56%41,20024億9410万+1.19%17.631.34
12/13333334328332+0.45%16,00024億3175万-1.34%17.191.31
12/12328330326330-0.6%14,00024億2074万-2.08%17.111.3
12/093313323223320%24,20024億3541万-1.78%17.221.31
12/08334335319332-1.04%65,20024億3541万-2.06%17.221.31
12/07335336328336+0.45%9,40024億6109万-1.32%17.41.32
12/06325338325334+2.93%20,40024億5009万-2.05%17.321.32
12/05323328319325-1.07%27,40023億8040万-5.39%16.831.28
12/02338338325328-3.53%27,80024億607万-4.93%17.011.3
12/01343343337340-0.44%16,80024億9410万-1.73%17.631.34
11/30338344338342+0.89%7,60025億510万-1.87%17.711.35
11/29339343339339-0.88%11,80024億8310万-3.01%17.561.34
11/28338347338342+1.49%11,40025億510万-2.43%17.711.35
11/25336345336337+0.6%32,40024億6842万-4.4%17.451.33
11/24335338330335-0.15%34,40024億5375万-5.51%17.351.32
11/22347347333335-2.05%25,20024億5742万-5.9%17.371.32
11/21350350342342-0.87%10,00025億877万-4.2%17.741.35
11/18346349336345+1.02%15,00025億3078万-3.63%17.891.36
11/17340347336342-1.01%4,60025億510万-4.61%17.711.35
11/16342347333345-0.14%82,80025億3078万-3.9%17.891.36
11/15348348336346-0.29%16,40025億3444万-4.03%17.921.36
11/14335347330347+3.43%29,40025億4178万-4.02%17.971.37
11/11345346331335-1.47%34,60024億5742万-7.46%17.371.32
11/10335340325340+7.94%33,20024億9410万-6.85%17.631.34
11/09342342307315-5.69%40,20023億1071万-13.93%16.341.24
11/08349350334334-4.02%35,60024億5009万-9.49%17.321.32
11/07358358347348-0.57%20,40025億5278万-5.95%18.051.37
11/04365365350350-4.37%51,60025億6746万-5.66%18.151.38