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
202112/21, 株式分割 1→4
2017
03/31819819793799-0.93%28,40093億9969万-2.83%14.511.89
03/30799816796806+3.37%51,20094億8795万-1.68%14.651.91
03/29795796765780-1.89%57,20091億7904万-4.76%14.171.85
03/28814814790795-0.93%15,60093億5556万-2.93%14.441.88
03/27816816775803-1.68%48,80094億4382万-1.77%14.581.9
03/24816823810816-1.06%31,20096億563万+0.03%14.831.93
03/23834838818825-2.22%32,00097億860万+1.35%14.991.95
03/22845845821844-1.75%31,20099億2925万+3.91%15.332
03/21875885854859-3.24%30,000101億577万+6.15%15.62.03
03/17891891861888+1.57%43,600104億4410万+10.25%16.122.1
03/16805885805874+6.55%52,000102億8229万+9.49%15.872.07
03/15841859810820-4.09%45,60096億4976万+3.67%14.91.94
03/14863863845855-0.87%22,800100億6164万+8.78%15.532.02
03/13873900858863+3.76%73,600101億4990万+10.44%15.672.04
03/10836836814831-0.6%34,40097億8215万+6.98%15.11.97
03/09833848828836+1.36%32,80098億4099万+8.18%15.191.98
03/08825846815825+2.64%50,40097億860万+7%14.991.95
03/07805815800804-0.16%28,40094億5853万+4.52%14.61.9
03/06805810801805+0.16%31,60094億7324万+4.82%14.621.9
03/03803816796804+0.16%11,20094億5853万+4.79%14.61.9
03/02816816796803-1.68%25,20094億4382万+4.9%14.581.9
03/01804821795816+1.24%25,20096億563万+6.84%14.831.93
02/28825828803806-0.77%29,60094億8795万+5.81%14.651.91
02/27785813781813+5.18%90,80095億6150万+6.91%14.761.92
02/24760781759773+1.48%25,20090億9078万+2.18%14.031.83
02/23775775758761-1.77%18,00089億5839万+1.1%13.831.8
02/22775775769775+0.49%16,00091億2020万+3.33%14.081.83
02/21775775764771+0.49%8,40090億7607万+3.38%14.011.82
02/20769775763768+0.33%11,60090億3194万+3.44%13.941.82
02/17775775755765-0.97%16,00090億252万+3.52%13.91.81
02/16769775761773+0.49%15,60090億9078万+4.96%14.031.83
02/15765771750769+0.49%38,00090億4665万+5.02%13.971.82
02/14765778763765+0.99%25,60090億252万+5.08%13.91.81
02/13750761728758+5.8%44,00089億1426万+4.63%13.761.79
02/10704721703716+1.67%28,00084億2588万-0.56%13.011.69
02/09688709680704-0.18%62,80082億8761万-1.92%12.791.67
02/08723723702706-2.49%24,00083億232万-1.33%12.821.67
02/07746746724724-3.21%38,40085億1414万+1.62%13.141.71
02/067487537457480%22,00087億9658万+5.58%13.581.77
02/03771771744748-2.76%34,40087億9658万+6.33%13.581.77
02/02783785766769-2.07%26,80090億4665万+10.14%13.971.82
02/01788794781785-0.32%27,60092億3788万+13.28%14.261.86
01/31795795769788+1.29%54,40092億6730万+14.46%14.311.86
01/30760778758778+2.47%34,40091億4962万+13.67%14.131.84
01/27763768750759-0.49%27,60089億2897万+11.75%13.781.79
01/26784784763763-1.61%40,40089億7310万+13.3%13.851.8
01/25750785750775+3.51%63,60091億2020万+16.37%14.081.83
01/24707749707749+5.87%90,40088億1129万+13.62%13.61.77
01/23705713696707+1.22%16,40083億2291万+8.31%12.851.67
01/20689701689699+1.71%30,40082億2289万+7.83%12.691.65
01/19700700686687+0.66%11,60080億8461万+6.68%12.481.63
01/18678694663683+0.4%36,00080億3166万+6.47%12.41.61
01/17697713680680-1.45%64,00079億9929万+6.21%12.351.61
01/16680693678690+1.81%38,40081億1697万+8.28%12.531.63
01/13680683673678+0.67%14,40079億7282万+7.2%12.311.6
01/12673689651673-0.11%42,80079億1986万+7.17%12.231.59
01/11675684671674+0.63%27,20079億2869万+8.15%12.241.59
01/10659672659670+1.55%29,60078億7867万+8.51%12.161.58
01/06659659646659+0.08%30,40077億5805万+8.07%11.981.56
01/05635663635659+3.7%47,20077億5217万+9.06%11.971.56
01/04637640625635+1.93%36,80074億7562万+6.41%11.541.5
2016
12/30615624613623-0.04%32,80073億3440万+5.28%11.321.47
12/29615624615624+0.93%17,20073億3734万+6.22%11.331.47
12/28614625614618-0.12%20,40072億6968万+6.33%11.221.46
12/27638638616619-4.48%38,40072億7850万+7.38%11.241.46
12/26670670640648-2.89%22,80076億1978万+13.6%11.761.53
12/22675675654667-2.98%48,80078億4631万+18.43%12.111.58
12/21668695659687+5.77%106,00080億8755万+23.83%12.491.63
12/20612650612650+6.26%70,00076億4625万+18.78%11.81.54
12/20株式分割 1→2
12/19602612593612+3.69%28,00071億9613万+13.45%11.111.45
12/16603603576590-0.99%25,20069億4017万+10.44%10.711.4
12/15595596578596-0.31%34,40070億931万+12.59%10.821.41
12/14594598588598+2.14%19,20070億3138万+14.24%10.861.41
12/13589591579585-2.09%38,40068億8428万+12.93%10.631.38
12/12608616579598-2.85%103,20070億3138万+16.47%10.861.41
12/09640650608615-5.57%82,40072億3732万+21.06%11.171.45
12/08616686603651+6.44%169,60076億6391万+29.73%11.831.54
12/07569613564612+9.26%209,60072億54万+23.61%11.121.45
12/06564573557560-1.65%65,60065億9008万+14.52%10.171.32
12/05553578553569+3.52%118,40067億40万+17.4%10.341.35
12/02550552544550+1.15%60,80064億7240万+14.11%9.991.3
12/01553561538544+10.55%272,80063億9885万+13.52%9.881.29
11/30487492487492+0.25%13,60057億8838万+3.34%8.941.16
11/29496496491491-1.13%16,80057億7367万+2.64%8.911.16
11/28505505491496-0.63%30,40058億3987万+3.6%9.021.17
11/25506506496499-0.13%37,60058億7664万+4.25%9.071.18
11/24489505488500+2.43%77,60058億8400万+4.38%9.081.18
11/22482491478488+1.3%79,20057億4425万+1.69%8.871.15
11/21481484477482+1.58%68,00056億7070万+0.39%8.751.14
11/18473479471474+0.66%55,20055億8244万-1.17%8.621.12
11/17473473471471-0.4%6,40055億4567万-2.03%8.561.11
11/16473473469473+0.26%18,40055億6773万-1.84%8.61.12
11/15469472466472+0.67%25,60055億5302万-2.51%8.571.12
11/14471472469469-0.4%30,40055億1625万-3.35%8.521.11
11/11469471464471+1.21%20,80055億3831万-3.36%8.551.11
11/10469472463465+1.64%38,40054億7212万-4.52%8.451.1
11/09471471451458-2.14%114,40053億8386万-6.25%8.311.08
11/08468473464468+0.4%28,80055億154万-4.4%8.491.11
11/074624674604660%32,80054億7947万-4.78%8.461.1
11/04453467453466+0.68%105,60054億7947万-4.97%8.461.1