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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2017
03/31639639623625-0.99%60,800289億7481万-1.11%10.540.59
03/30640646631631-2.32%66,400292億6456万+0.04%10.650.59
03/29643653629646+0.58%81,600299億5995万+2.42%10.90.61
03/28636643635643+1.58%59,200297億8610万+1.98%10.840.61
03/27635635628633-0.98%42,400293億2251万+0.56%10.670.6
03/24641645636639-0.2%51,200296億1225万+1.55%10.770.6
03/23629643629640+1.59%66,400296億7020万+1.91%10.790.6
03/22634635628630-2.7%64,000292億661万+0.32%10.620.59
03/21633650631648+2.57%104,800300億1790万+3.11%10.920.61
03/17628631625631+0.4%44,800292億6456万+0.52%10.650.59
03/16628629619629+0.2%38,400291億4866万+0.28%10.60.59
03/15635635628628-1.18%30,400290億9071万+0.24%10.580.59
03/14638638628635-0.2%47,200294億3841万+1.6%10.710.6
03/13636636634636-0.2%22,400294億9636万+1.96%10.730.6
03/10638640635638+1.19%119,200295億5430万+2.49%10.750.6
03/09631631628630-0.2%20,000292億661万+1.45%10.620.59
03/08629635626631-0.2%51,200292億6456万+1.81%10.650.59
03/07625633625633+0.8%36,800293億2251万+2.18%10.670.6
03/06628630625628-0.79%40,800290億9071万+1.54%10.580.59
03/03629635624633+0.6%49,600293億2251万+2.51%10.670.6
03/02633634626629+0.4%59,200291億4866万+2.07%10.60.59
03/01626630623626+0.4%44,000290億3276万+1.83%10.560.59
02/28619626619624+1.84%49,600289億1686万+1.42%10.520.59
02/27615615603613-0.41%56,800283億9531万-0.24%10.330.58
02/24620620613615-0.4%39,200285億1121万+0.33%10.370.58
02/23620620616618-0.6%29,600286億2711万+0.73%10.410.58
02/22624624619621-0.2%39,200288億96万+1.51%10.480.59
02/216236266236230%25,600288億5891万+1.72%10.50.59
02/20624625619623-0.2%21,600288億5891万+1.88%10.50.59
02/17628628619624-0.8%26,400289億1686万+2.25%10.520.59
02/16631631628629-0.4%25,600291億4866万+3.24%10.60.59
02/15635635626631-0.59%33,600292億6456万+3.82%10.650.59
02/14630645626635+0.79%115,200294億3841万+4.61%10.710.6
02/13620633616630+1.41%61,600292億661万+3.96%10.620.59
02/10609621609621+3.11%105,600288億96万+2.69%10.480.59
02/09600605594603+0.42%38,400279億3172万-0.25%10.160.57
02/08601603598600+0.21%29,600278億1582万-0.83%10.120.57
02/075996045985990%58,400277億5787万-0.87%10.10.56
02/06603606598599-0.42%93,600277億5787万-0.87%10.10.56
02/03609623595601-1.23%197,600278億7377万-0.29%10.140.57
02/02616619605609-0.81%109,600282億2146万+1.29%10.270.57
02/01603615603614+1.66%58,400284億5326万+2.29%10.350.58
01/31603605601604-0.62%15,200279億8966万+0.96%10.180.57
01/306066106046080%44,000281億6351万+1.76%10.250.57
01/27611614608608-0.41%33,600281億6351万+1.93%10.250.57
01/26611611606610+0.21%29,600282億7941万+2.52%10.290.57
01/25604611603609+1.04%40,000282億2146万+2.48%10.270.57
01/24604604600603+0.21%52,000279億3172万+1.43%10.160.57
01/23601605600601-1.03%22,400278億7377万+1.22%10.140.57
01/20598608596608+1.04%28,000281億6351万+2.45%10.250.57
01/19604605599601-0.41%30,400278億7377万+1.39%10.140.57
01/18595604593604+0.63%53,600279億8966万+1.81%10.180.57
01/176006035986000%42,400278億1582万+1.01%10.120.57
01/165966005956000%33,600278億1582万+1.01%10.120.57
01/136006035986000%24,800278億1582万+1.18%10.120.57
01/12609610598600-1.44%49,600278億1582万+1.18%10.120.57
01/11601609601609+0.21%29,600282億2146万+2.66%10.270.57
01/10606609598608-0.21%46,400281億6351万+2.62%10.250.57
01/06595610595609+0.62%74,400282億2146万+2.83%10.270.57
01/05606609603605-1.22%38,400280億4761万+2.37%10.20.57
01/04589614589613+4.03%117,600283億9531万+3.81%10.330.58
2016
12/30584590581589+0.86%44,000272億9427万-0.04%9.930.55
12/29578584573584+1.3%47,200270億6247万-0.72%9.850.55
12/28566580566576+1.54%67,200267億1477万-2%9.720.54
12/275695705635680%93,600263億913万-3.49%9.570.53
12/26579579566568-1.3%59,200263億913万-3.65%9.570.53
12/225795795715750%55,200266億5682万-2.54%9.70.54
12/21583584574575-2.13%64,000266億5682万-2.54%9.70.54
12/20585593581588+0.86%55,200272億3632万-0.42%9.910.55
12/19591591580583-1.27%57,600270億452万-1.1%9.820.55
12/16600601589590-2.28%68,800273億5222万+0.34%9.950.56
12/15594606594604+2.55%90,400279億8966万+3.03%10.180.57
12/14593593585589-0.84%80,000272億9427万+0.99%9.930.55
12/13594594586594-1.04%53,600275億2607万+2.02%10.010.56
12/12609609595600-1.44%69,600278億1582万+3.45%10.120.57
12/09603609596609-0.2%94,400282億2146万+5.32%10.270.57
12/08600610599610+2.09%78,400282億7941万+5.9%10.290.57
12/07598598591598+0.63%48,800276億9992万+4.09%10.080.56
12/06589594589594+1.06%37,600275億2607万+3.62%10.010.56
12/05594594584588-2.49%43,200272億3632万+2.71%9.910.55
12/02598604590603+0.84%68,800279億3172万+5.52%10.160.57
12/01598600594598+1.27%82,400276億9992万+4.82%10.080.56
11/30589593584590+0.21%69,600273億5222万+3.87%9.950.56
11/29583589583589+1.07%57,600272億9427万+4.02%9.930.55
11/28578583564583+0.87%93,600270億452万+3.46%9.820.55
11/25576579573578+0.43%35,200267億7272万+2.76%9.740.54
11/24585585571575-1.29%43,200266億5682万+2.68%9.70.54
11/22584585579583-0.43%36,000270億452万+4.39%9.820.55
11/215865885845850%37,600271億2042万+5.22%9.870.55
11/18584586580585+0.43%52,800271億2042万+5.6%9.870.55
11/17570583570583+0.65%70,400270億452万+5.53%9.820.55
11/16576579568579+0.43%94,400268億3067万+5.42%9.760.55
11/15565580561576+2.44%111,200267億1477万+5.35%9.720.54
11/14558563553563+1.58%38,400260億7733万+3.21%9.490.53
11/11555561551554-0.23%53,600256億7168万+1.98%9.340.52
11/10545558543555+4.72%108,000257億2963万+2.4%9.360.52
11/09544554528530-2.97%72,000245億7064万-2.03%8.940.5
11/08553553543546-1.35%54,400253億2398万+1.16%9.210.51
11/07559560554554-0.67%54,400256億7168万+2.74%9.340.52
11/04556563555558+0.22%62,400258億4553万+3.62%9.40.53