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
2017
03/311,4681,4711,4301,430-2.72%105,200404億6328万-5.17%14.462.51
03/301,4921,4951,4661,470-2%95,700415億9512万-2.84%14.872.59
03/291,4911,5151,4751,500-1.83%171,800424億4400万-0.99%15.172.64
03/281,5061,5311,5061,528+1.46%171,600432億3628万+0.73%15.452.69
03/271,4941,5221,4941,506+0.53%99,000426億1377万-0.79%15.232.65
03/241,5051,5061,4941,498-0.53%92,900423億8740万-1.38%15.152.63
03/231,5071,5151,4971,506+0.2%57,700426億1377万-0.92%15.232.65
03/221,5211,5361,5001,503-2.28%93,200425億2888万-1.18%15.22.64
03/211,5251,5441,5151,538+0.85%59,500435億1924万+0.92%15.552.7
03/171,5341,5781,5161,525-0.59%161,800431億5140万-0.2%15.422.68
03/161,5001,5371,5001,534+1.86%79,600434億606万+0.13%15.512.7
03/151,5121,5241,4981,506-0.2%67,500426億1377万-1.89%15.232.65
03/141,5301,5301,5021,509-0.98%66,600426億9866万-2.01%15.262.65
03/131,4931,5541,4901,524+2.14%138,300431億2310万-1.42%15.412.68
03/101,4991,5051,4851,492-0.27%88,200422億1763万-3.74%15.092.62
03/091,4761,5001,4761,496+0.07%71,100423億3081万-3.79%15.132.63
03/081,4751,5041,4751,495-0.6%129,300423億252万-4.04%15.122.63
03/071,5151,5151,4961,504-0.07%106,800425億5718万-3.84%15.212.64
03/061,5151,5181,4841,505-0.2%133,300425億8548万-4.08%15.222.65
03/031,5081,5151,5011,508-0.66%80,700426億7036万-4.25%15.252.65
03/021,5111,5361,5111,518+0.86%109,200429億5332万-3.92%15.352.67
03/011,5211,5211,4971,505-1.05%144,000425億8548万-4.93%15.222.65
03/01株式分割 1→3
02/281,5391,5411,5151,521-0.13%133,200430億3821万-4.04%15.382.67
02/271,5671,5671,5151,523-2.81%118,000430億9480万-3.97%15.42.68
02/241,5381,5691,5311,567+1.64%91,100443億3983万-1.14%15.852.76
02/231,5251,5531,5251,542+0.65%122,100436億2300万-2.61%15.592.71
02/221,5431,5451,5201,532-0.97%116,100433億4004万-3.12%15.492.69
02/211,5651,5651,5381,547-0.43%72,300437億6448万-2.05%15.642.72
02/201,5221,5551,5171,553+1.3%75,300439億5312万-1.5%15.712.73
02/171,5271,5401,4931,533+0.44%105,600433億8720万-2.58%15.512.7
02/161,5401,5451,5131,5270%97,500431億9856万-2.51%15.442.68
02/151,5701,5781,5071,527-3.48%322,200431億9856万-1.89%15.442.68
02/141,6351,6351,5671,582-2.06%176,100447億5484万+2.57%15.992.78
02/131,6471,6471,6131,615-1.62%139,500456億9804万+5.83%16.332.84
02/101,6271,6421,6121,642+1.76%91,800464億5260万+8.86%16.62.89
02/091,6201,6301,5931,613-1.02%109,500456億5088万+8.35%16.312.84
02/081,6321,6351,5981,630-0.71%119,400461億2248万+10.81%16.482.87
02/071,6221,6451,6181,642+0.2%91,800464億5260万+13.22%16.62.89
02/061,5951,6401,5951,638+1.97%140,400463億5828万+14.73%16.572.88
02/031,5931,6231,5851,607+1.37%123,000454億6224万+14.11%16.252.83
02/021,6321,6371,5851,585-2.76%221,100448億4916万+14.28%16.032.79
02/011,6171,6321,6081,630-0.2%105,900461億2248万+19.33%16.482.87
01/311,6301,6451,6021,633-1.21%261,000462億1680万+21.53%16.522.87
01/301,6801,7331,6381,653+0.51%483,300467億8272万+25.06%16.722.91
01/271,5871,6551,5671,645+4.67%352,500465億4692万+26.54%16.632.89
01/261,5681,5851,5451,572+0.96%181,800444億7188万+22.98%15.892.76
01/251,5671,5831,5251,557+0.43%195,300440億4744万+23.54%15.742.74
01/241,5001,6001,4981,550+2.31%375,900438億5880万+24.9%15.672.73
01/231,5231,5331,4981,515-0.11%186,900428億6844万+23.88%15.322.66
01/201,4631,5471,4551,517+3.06%397,200429億1560万+25.66%15.342.67
01/191,4901,5271,4721,472-1.23%304,800416億4228万+23.46%14.882.59
01/181,4671,4931,4331,490+0.22%374,400421億6104万+26.59%15.072.62
01/171,5231,5481,4631,487-1%660,300420億6672万+28.05%15.032.61
01/161,5651,5651,4731,502+12.77%1,113,900424億9116万+31.04%15.192.64
01/131,2671,3671,2531,332+4.72%423,000376億8084万+17.85%13.472.34
01/121,2001,3021,2001,272+8.07%319,800359億8308万+13.54%12.862.24
01/111,2071,2201,1721,177-0.98%98,700332億9496万+5.63%11.92.07
01/101,1671,2071,1671,188+3.03%163,200336億2508万+6.96%12.022.09
01/061,1651,1781,1521,153-1%83,700326億3472万+4.09%11.662.03
01/051,1571,1731,1401,165+0.72%102,300329億6484万+5.24%11.782.05
01/041,1281,1571,1221,157+4.68%130,500327億2904万+4.68%11.72.03
2016
12/301,1031,1071,0951,1050%35,100312億6708万+0.27%11.171.94
12/291,1181,1221,0981,105-3.07%102,900312億6708万+0.18%11.171.94
12/281,0921,1421,0921,140+5.72%131,700322億5744万+3.26%11.532
12/271,0781,0951,0721,078+1.89%71,100305億1252万-2.32%10.91.9
12/261,0721,0721,0501,058-2.01%130,500299億4660万-4.22%10.71.86
12/221,0931,0951,0751,080-0.61%51,600305億5968万-2.53%10.921.9
12/211,0901,1021,0781,087-1.21%98,700307億4832万-2.1%10.991.91
12/201,1121,1151,0901,100-0.3%66,000311億2560万-0.99%11.121.93
12/191,0931,1071,0931,103-0.3%44,400312億1992万-0.78%11.161.94
12/161,0881,1071,0851,107+1.37%66,900313億1424万-0.48%11.191.95
12/151,1131,1131,0771,092-1.21%90,900308億8980万-1.74%11.041.92
12/141,1221,1221,0931,105-1.04%57,600312億6708万-0.27%11.171.94
12/131,1071,1281,1021,117-0.15%69,900315億9720万+0.96%11.291.96
12/121,1021,1201,0931,118+1.51%85,500316億4436万+1.21%11.311.97
12/091,1031,1031,0881,102-0.3%53,700311億7276万-0.21%11.141.94
12/081,1121,1121,0931,105+0.45%59,700312億6708万+0.18%11.171.94
12/071,1001,1001,0831,100-0.15%79,200311億2560万-0.27%11.121.93
12/061,0951,1071,0921,102+0.61%57,300311億7276万-0.21%11.141.94
12/051,1001,1001,0671,095-0.45%58,200309億8412万-0.82%11.071.93
12/021,1001,1071,0821,100-0.3%67,800311億2560万-0.36%11.121.93
12/011,1171,1171,0931,103-1.19%68,400312億1992万-0.06%11.161.94
11/301,1271,1271,1021,117-1.03%90,000315億9720万+1.24%11.291.96
11/291,1181,1281,1081,128+0.45%77,400319億2732万+2.39%11.411.98
11/281,0881,1231,0881,123+3.06%56,700317億8584万+2.12%11.361.98
11/251,1301,1301,0831,090-2.53%94,200308億4264万-0.73%11.021.92
11/241,1331,1371,1151,118-1.18%74,100316億4436万+1.94%11.311.97
11/221,1321,1351,1131,1320%66,300320億2164万+3.44%11.441.99
11/211,1231,1381,1121,132+0.89%128,400320億2164万+3.73%11.441.99
11/181,1271,1331,1131,122-0.44%92,400317億3868万+3.09%11.341.97
11/171,1171,1281,1001,127+0.45%89,100318億8016万+3.84%11.391.98
11/161,1251,1251,1051,122-0.3%102,300317億3868万+3.67%11.341.97
11/151,1151,1271,0881,125+1.66%166,200318億3300万+4.17%11.381.98
11/141,0951,1151,0831,107-1.19%127,200313億1424万+2.66%11.191.95
11/111,0721,1621,0721,120+4.84%212,100316億9152万+3.99%11.331.97
11/101,0621,0751,0381,068+5.25%39,000302億2956万-0.62%10.81.88
11/091,0881,0881,0001,015-5.58%82,500287億2044万-5.49%10.261.78
11/081,0751,0831,0621,075-0.92%31,500304億1820万-0.09%10.871.89
11/071,0821,0901,0801,085+0.77%29,100307億116万+1.02%10.971.91
11/041,0821,0831,0531,077-0.46%43,800304億6536万+0.53%10.891.89