株価チャート

2016/11/02～2017/03/31

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
20234/1, 株式分割 1→4
2017
03/31465470465470+2.07%22,40053億1830万+0.97%13.40.69
03/30450460450460+3.37%17,20052億1069万-0.86%13.130.68
03/29453454445445-2.31%5,20050億4078万-3.89%12.70.65
03/28470470454456+0.55%9,20051億5972万-1.62%130.67
03/27450458450453+0.28%20,80051億3140万-1.95%12.930.67
03/24453459451452-1.74%14,80051億1724万-2.01%12.90.66
03/23450460448460+1.27%19,20052億786万-0.05%13.120.68
03/22463467454454-3.92%15,20051億4273万-1.09%12.960.67
03/21472475464473+0.27%6,00053億5229万+3.17%13.490.69
03/17465475460471-0.79%22,80053億3813万+3.34%13.450.69
03/16461477460475+1.28%24,40053億8061万+4.4%13.560.7
03/15475475465469-0.64%14,40053億1264万+3.76%13.390.69
03/14471472463472-0.11%27,20053億4662万+4.89%13.470.69
03/13475482472473-1.05%9,20053億5229万+5.47%13.490.69
03/10475483475478+1.6%20,00054億892万+7.3%13.630.7
03/094694764684700%6,80053億2397万+6.09%13.420.69
03/08477477464470-1.98%20,40053億2397万+6.82%13.420.69
03/07475481463480+0.05%28,80054億3158万+9.73%13.690.7
03/06483489479479-0.26%20,80054億2875万+10.43%13.680.7
03/03473483473481+0.21%40,80054億4291万+11.48%13.720.71
03/02470483458480+2.13%52,80054億3158万+12.3%13.690.7
03/01463475462470+4.22%73,60053億1830万+10.99%13.40.69
02/28438463437451+4.22%43,60051億308万+7.26%12.860.66
02/27443443432432-2.54%10,80048億9635万+3.91%12.340.64
02/24450450443444-0.73%20,80050億2379万+7.38%12.660.65
02/23445449444447+0.11%28,00050億6060万+8.96%12.750.66
02/22450454443446+1.08%36,00050億5494万+9.64%12.740.66
02/21440445432442+1.49%29,20050億113万+9.55%12.60.65
02/20427437427435+1.87%22,00049億2750万+8.75%12.420.64
02/17425427425427-0.12%6,80048億3688万+7.29%12.190.63
02/16421432415428+1.18%16,40048億4254万+8.23%12.20.63
02/15419434419423-1.57%23,20047億8591万+7.51%12.060.62
02/14439439428429-2.39%14,80048億6237万+9.78%12.250.63
02/13435440423440+1.09%36,00049億8131万+13.34%12.550.65
02/10415435415435+5.78%35,60049億2750万+12.99%12.420.64
02/09411413403411+0.3%18,40046億5847万+7.66%11.740.6
02/08406410406410-0.43%6,00046億4431万+7.89%11.70.6
02/07415415411412-0.72%14,40046億6413万+8.93%11.750.61
02/064094154044150%23,20046億9812万+10.31%11.840.61
02/034154354144150%59,20046億9812万+10.9%11.840.61
02/02393418393415+5.8%24,40046億9812万+11.49%11.840.61
02/013923943873920%14,80044億4041万+6.23%11.190.58
01/31388395388392-0.76%20,40044億4041万+6.52%11.190.58
01/30390397388395+1.8%13,60044億7440万+7.63%11.280.58
01/27395398380388-1.65%36,40043億9510万+6.01%11.080.57
01/26384395384395+4.57%16,80044億6873万+8.38%11.260.58
01/25370383370377+4.14%21,60042億7333万+4.5%10.770.55
01/243623633593620%11,20041億342万+0.91%10.340.53
01/233703703623620%4,80041億342万+1.19%10.340.53
01/20359363359362-0.21%4,40041億342万+1.76%10.340.53
01/193673723633630%6,80041億1191万+2.54%10.360.53
01/18358363350363-0.07%33,20041億1191万+3.13%10.360.53
01/17375375360363-1.02%7,20041億1475万+3.79%10.370.53
01/163753753673670%12,00041億5722万+5.46%10.480.54
01/13368369366367-0.94%4,00041億5722万+6.38%10.480.54
01/12375385371371-0.87%23,20041億9687万+8.02%10.580.54
01/11371381370374+2.75%23,60042億3369万+9.93%10.670.55
01/10364371361364+1.96%23,20041億2041万+7.94%10.380.53
01/06358358354357-0.42%12,00040億4112万+6.49%10.180.52
01/05363363355358-1.17%26,40040億5811万+7.91%10.230.53
01/043633633553630%22,80041億625万+9.85%10.350.53
2016
12/303603703603630%17,20041億625万+10.86%10.350.53
12/293653753603630%34,40041億625万+11.88%10.350.53
12/28352370352363+3.06%17,60041億625万+12.93%10.350.53
12/27356363351352-1.26%35,20039億8448万+10.61%10.040.52
12/26371371355356-3.26%25,20040億3545万+12.74%10.170.52
12/223683753593680%28,80041億7138万+17.65%10.510.54
12/21363394361368+2.15%70,40041億7138万+18.79%10.510.54
12/20338368336361+6.66%72,80040億8359万+17.43%10.290.53
12/19333345333338+2.42%29,60038億2872万+11.18%9.650.5
12/16325333325330+2.25%7,60037億3810万+9.63%9.420.48
12/15330333323323+0.47%8,80036億5598万+7.94%9.210.47
12/143293293213210%4,80036億3899万+7.8%9.170.47
12/12318326318321+1.1%9,60036億3899万+8.16%9.170.47
12/09312318311318+2.01%7,60035億9934万+7.35%9.070.47
12/08327327312312-0.08%2,40035億2854万+5.59%8.890.46
12/07313330311312+1.96%22,40035億3137万+6.04%8.90.46
12/06308311305306+0.25%3,60034億6341万+4%8.730.45
12/05304306304305+0.41%3,60034億5491万+3.74%8.710.45
12/02305305304304-0.41%9,20034億4075万+3.32%8.670.45
12/01303308300305+1.33%24,40034億5491万+3.74%8.710.45
11/30298303298301+0.92%10,40034億960万+2.38%8.590.44
11/29303303298298+0.08%2,00033億7845万+1.1%8.510.44
11/28298300296298+2.05%18,00033億7562万+1.02%8.510.44
11/25292299292292+0.09%8,80033億765万-1.35%8.340.43
11/242953032922920%28,00033億482万-1.77%8.330.43
11/222922932922920%5,20033億482万-2.1%8.330.43
11/21296296291292+0.95%5,60033億482万-2.1%8.330.43
11/18290296289289-0.43%6,80032億7367万-3.34%8.250.42
11/172902902902900%3,60032億8783万-3.25%8.290.43
11/162912912902900%7,20032億8783万-3.25%8.290.43
11/15295295289290+0.69%4,80032億8783万-3.25%8.290.43
11/14286292286288+1.5%3,20032億6518万-4.24%8.230.42
11/11284289284284+0.09%4,00032億1703万-5.65%8.110.42
11/10278290278284+3.18%4,00032億1420万-6.04%8.10.42
11/09287295274275-6.7%12,00031億1509万-8.94%7.850.4
11/08298298291295-0.51%5,20033億3881万-2.72%8.410.43
11/07288296288296+3.04%2,40033億5580万-2.23%8.460.44
11/04294294287288-2.29%1,20032億5668万-4.8%8.210.42
11/02299299294294-1.67%13,60033億3314万-2.57%8.40.43