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
20184/1, 株式分割 1→2
2017
03/31344348325336-2.75%32,400184億5250万-4.69%15.420.57
03/30353353337345-2.54%21,000189億7500万-2.27%15.860.58
03/29351354345354+0.43%29,400194億7000万+0.28%16.270.6
03/28354357347353+0.71%52,400193億8750万-0.14%16.20.6
03/27345352345350+0.57%21,400192億5000万-0.85%16.090.59
03/24344351344348+0.43%12,800191億4000万-1.42%160.59
03/23355360345347-0.86%22,600190億5750万-1.84%15.930.59
03/22349352349350-1.83%22,600192億2250万-1.27%16.060.59
03/21354360354356+0.56%22,200195億8000万+0.56%16.360.6
03/17352357352354+0.14%13,000194億7000万0%16.270.6
03/16351355338354-0.42%44,600194億4250万-0.42%16.250.6
03/15354357352355-0.42%18,600195億2500万0%16.320.6
03/14356358353357+0.14%10,000196億750万+0.71%16.390.6
03/13357360355356-0.14%25,200195億8000万+0.56%16.360.6
03/10352357352357+0.56%64,200196億750万+0.71%16.390.6
03/09355356353355+1.14%10,400194億9750万+0.14%16.290.6
03/08354354349351-0.71%14,800192億7750万-0.71%16.110.59
03/07353357351353-0.84%23,600194億1500万0%16.220.6
03/06357357349356-0.7%24,400195億8000万+0.85%16.360.6
03/03356359356359+0.28%20,200197億1750万+1.56%16.480.61
03/02355359355358+0.99%28,200196億6250万+1.27%16.430.6
03/01347356344354+2.02%32,400194億7000万+0.28%16.270.6
02/28350354347347-0.72%21,400190億8500万-1.42%15.950.59
02/27349351348350-0.29%35,000192億2250万-0.71%16.060.59
02/24349353347351-0.14%12,200192億7750万-0.43%16.110.59
02/23356356349351-0.14%14,800193億500万-0.28%16.130.59
02/22357359351352-0.99%19,000193億3250万+0.14%16.160.59
02/213503553483550%45,400195億2500万+1.43%16.320.6
02/20352356350355+1.72%19,000195億2500万+1.43%16.320.6
02/17352352343349-0.85%28,800191億9500万0%16.040.59
02/16363363349352-3.03%37,200193億6000万+1.15%16.180.59
02/15366366361363+0.28%47,600199億6500万+4.61%16.680.61
02/14361366359362+0.28%35,000199億1000万+4.62%16.640.61
02/13358361357361+0.56%40,800198億5500万+4.34%16.590.61
02/10353359352359+1.99%49,600197億4500万+4.06%16.50.61
02/09351352346352+0.14%22,400193億6000万+2.33%16.180.59
02/08347352346352+1.15%56,800193億3250万+2.18%16.160.59
02/07347349343348-0.43%23,000191億1250万+1.31%15.970.59
02/063503513433490%34,200191億9500万+1.75%16.040.59
02/03347351346349+0.43%21,400191億9500万+2.05%16.040.59
02/02353354346348-1.28%35,200191億1250万+1.61%15.970.59
02/01353354351352-0.42%63,600193億6000万+3.23%16.180.59
01/31349357345354+0.28%71,800194億4250万+3.67%16.250.6
01/30350353347353+0.14%23,800193億8750万+3.68%16.20.6
01/27351354348352+0.72%32,800193億6000万+3.83%16.180.59
01/26349351347350+0.72%61,200192億2250万+3.1%16.060.59
01/25343349343347+1.31%45,000190億8500万+2.66%15.950.59
01/24344348342343-0.29%58,400188億3750万+1.63%15.740.58
01/23340345340344+0.29%36,600188億9250万+2.23%15.790.58
01/20339344336343+1.33%43,600188億3750万+1.93%15.740.58
01/19331340331338+1.05%46,800185億9000万+0.9%15.540.57
01/183333363293350%38,200183億9750万-0.15%15.370.56
01/17332338328335+0.9%68,000183億9750万+0.15%15.370.56
01/163313323283320%47,600182億3250万-0.75%15.240.56
01/13330334330332-1.63%59,400182億3250万-0.45%15.240.56
01/12341341333337-1.03%50,800185億3500万+1.51%15.490.57
01/11345345340341-1.16%26,200187億2750万+3.18%15.650.58
01/10341346333345+0.15%55,400189億4750万+4.71%15.830.58
01/06343346340344-0.15%64,600189億2000万+4.88%15.810.58
01/05342346342345+0.44%31,600189億4750万+5.67%15.830.58
01/04331343330343+3.78%92,800188億6500万+5.86%15.770.58
2016
12/30327333324331-0.45%48,600181億7750万+2.64%15.280.56
12/29331336329332-1.19%75,000182億6000万+3.43%15.350.56
12/28333336332336+0.3%17,600184億8000万+5.33%15.530.57
12/27335341328335+0.3%18,400184億2500万+6.01%15.490.57
12/26340340333334-1.62%33,200183億7000万+6.37%15.440.57
12/22335340334340+1.19%25,400186億7250万+9.16%15.70.58
12/21340341334336-1.03%54,800184億5250万+8.93%15.510.57
12/20333340333339+1.04%68,200186億4500万+11.15%15.670.58
12/19335336333336+0.75%55,800184億5250万+11.09%15.510.57
12/16330338330333+1.99%82,400183億1500万+11.74%15.390.57
12/15326330325327+0.15%57,600179億5750万+10.68%15.090.55
12/14328328326326-0.61%41,400179億3000万+11.64%15.070.55
12/13323328321328+0.61%62,400180億4000万+13.49%15.160.56
12/12326326324326-0.15%46,200179億3000万+13.99%15.070.55
12/09325327324327+0.46%65,400179億5750万+15.37%15.090.55
12/08315325315325+3.34%88,600178億7500万+16.07%15.030.55
12/07314315310315+0.64%39,800172億9750万+13.54%14.540.53
12/06308314307313+1.79%48,000171億8750万+14.05%14.450.53
12/05304307302307+1.15%22,600168億8500万+12.87%14.190.52
12/02309312303304-3.04%98,800166億9250万+12.83%14.030.52
12/01310315309313+3.47%59,400172億1500万+17.23%14.470.53
11/30298305298303+1.51%33,200166億3750万+14.58%13.980.51
11/29295299295298+0.34%38,200163億9000万+13.74%13.780.51
11/28297297295297-0.83%36,400163億3500万+14.23%13.730.5
11/25295300294300+1.53%73,400164億7250万+16.09%13.850.51
11/24296296294295+3.33%45,400162億2500万+15.69%13.640.5
11/22288288282286+4.77%53,000157億250万+12.85%13.20.49
11/21272274271273+1.68%34,800149億8750万+8.57%12.60.46
11/18269269268268+1.13%36,000147億4000万+7.63%12.390.46
11/17263266262265+0.57%29,600145億7500万+6.85%12.250.45
11/16260264258264+2.33%65,200144億9250万+6.68%12.180.45
11/15260261254258-0.77%43,600141億6250万+4.67%11.90.44
11/14257260256260+1.37%40,400142億7250万+5.92%120.44
11/112562572552560%39,000140億8000万+4.92%11.840.43
11/10259259248256+3.64%102,600140億8000万+4.92%11.840.43
11/09255257245247-1.79%117,400135億8500万+1.65%11.420.42
11/08255255250252+0.6%40,200138億3250万+3.5%11.630.43
11/07249251246250+0.81%45,200137億5000万+3.31%11.560.42
11/04251251246248-1.59%36,400136億4000万+2.9%11.470.42