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
201712/1, 株式分割 1→2
2017
03/31743747723726-1.36%80,000181億4199万+5.45%11.341.61
03/30725743719736+1.45%88,400183億9206万+7.37%11.51.63
03/297157267137250%48,600181億2949万+6.46%11.331.6
03/28705725702725+4.02%51,600181億2949万+6.93%11.331.6
03/27695702683697+0.5%62,200174億2932万+3.26%10.891.54
03/24684695684694+2.29%43,800173億4179万+3.05%10.841.54
03/23682682675678+0.15%25,800169億5420万+0.89%10.61.5
03/22690690674677-2.52%45,400169億2919万+0.89%10.581.5
03/21687697685695+0.87%52,600173億6680万+3.81%10.861.54
03/17692692683689-0.07%25,800172億1676万+3.22%10.761.52
03/16686690683689+0.51%25,800172億2927万+3.61%10.771.53
03/15691695682686-0.51%44,800171億4175万+3.55%10.711.52
03/14688697680689+1.03%57,600172億2927万+4.55%10.771.53
03/13686689681682-0.58%37,400170億5422万+3.96%10.661.51
03/10695695682686+0.81%48,000171億5425万+5.05%10.721.52
03/09680683673681+0.44%31,400170億1671万+4.69%10.641.51
03/08678690672678+0.67%36,600169億4170万+4.55%10.591.5
03/07669677669673-0.15%34,200168億2917万+4.18%10.521.49
03/06675683674674-0.74%61,200168億5417万+4.5%10.531.49
03/036716916676790%82,800169億7920万+5.43%10.611.5
03/02684684676679+0.82%37,200169億7920万+5.76%10.611.5
03/01675682665674-0.22%63,600168億4167万+5.07%10.531.49
02/28657678657675+2.74%110,200168億7918万+5.63%10.551.49
02/27650662648657+0.38%59,400164億2907万+3.3%10.271.45
02/24664664651655-0.3%54,000163億6655万+3.07%10.231.45
02/23653657644657+2.1%61,000164億1657万+3.71%10.261.45
02/22656656640643-0.92%48,400160億7898万+1.74%10.051.42
02/21651657645649-0.46%48,200162億2902万+3.02%10.141.44
02/20646659646652+0.54%20,400163億404万+3.66%10.191.44
02/176496506416490%29,800162億1652万+3.26%10.141.44
02/16654654644649-1.07%44,000162億1652万+3.43%10.141.44
02/15655669651656+1.47%53,000163億9156万+4.55%10.251.45
02/14641662641646+0.47%77,800161億5400万+3.19%10.11.43
02/13642647641643+2.14%34,000160億7898万+2.55%10.051.42
02/10621634621630+2.78%37,600157億4140万+0.24%9.841.39
02/09618618612613-0.41%22,400153億1629万-2.62%9.571.36
02/08606621604615+1.57%31,200153億7881万-2.54%9.611.36
02/07605613595606-1.3%59,800151億4125万-4.19%9.461.34
02/06620620607614+0.16%35,600153億4130万-3.08%9.591.36
02/03619624613613-0.89%24,000153億1629万-3.39%9.571.36
02/02637642618618-2.91%40,800154億5383万-2.52%9.661.37
02/01633640622637-0.62%59,600159億1644万+0.39%9.951.41
01/31641646633641-1.31%55,200160億1647万+1.03%10.011.42
01/30647649621649+1.01%78,600162億2902万+2.53%10.141.44
01/27648648634643+1.02%33,200160億6648万+1.5%10.041.42
01/26647647627636+0.32%54,400159億394万+0.47%9.941.41
01/25627634616634+3.51%50,600158億5393万0%9.911.4
01/246176176056130%18,800153億1629万-3.54%9.571.36
01/23611617607613-0.73%24,000153億1629万-3.69%9.571.36
01/20620620615617-0.4%12,000154億2882万-3.29%9.641.37
01/19610621609620+1.39%57,600154億9134万-3.05%9.681.37
01/186096155986110%50,200152億7878万-4.53%9.551.35
01/17623623611611-1.77%41,000152億7878万-4.83%9.551.35
01/16631637622622-1.89%28,400155億5385万-3.42%9.721.38
01/13636640632634-0.7%27,600158億5393万-1.71%9.911.4
01/12644648633639-1.77%39,400159億6645万-1.16%9.981.41
01/11665665649650-2.26%29,800162億5403万+0.46%10.161.44
01/10658667650665+0.91%51,000166億2912万+2.62%10.391.47
01/06658663652659-0.45%29,200164億7908万+1.54%10.31.46
01/05657665654662-0.53%42,600165億5410万+1.85%10.351.47
01/04646670637666+3.98%106,200166億4162万+2.23%10.41.47
2016
12/30622644622640+2.32%88,200160億396万-1.99%101.42
12/29631636619626-0.87%42,000156億4137万-4.79%9.781.38
12/28620631620631+1.94%26,600157億7891万-4.39%9.861.4
12/27617628617619-0.88%57,800154億7883万-6.64%9.681.37
12/26613632613625+0.89%83,800156億1637万-6.37%9.761.38
12/22619632607619-0.88%103,400154億7883万-7.47%9.681.37
12/21638641625625-2.04%72,800156億1637万-7.07%9.761.38
12/20640650637638-1.85%43,400159億4145万-5.42%9.961.41
12/19655657638650-2.48%87,800162億4152万-3.92%10.151.44
12/16657669649666+1.06%72,000166億5412万-1.62%10.411.47
12/15648664644659+1.78%73,000164億7908万-2.51%10.31.46
12/14653655635648-0.92%67,600161億9151万-4.07%10.121.43
12/13631657626654+2.35%105,800163億4155万-3.19%10.211.45
12/12652653623639-2%83,400159億6645万-5.41%9.981.41
12/096526606476520%61,600162億9153万-3.34%10.181.44
12/08664666647652-1.36%58,200162億9153万-3.19%10.181.44
12/07653675653661+1.3%111,600165億1659万-1.86%10.321.46
12/06657665650652+0.08%44,800163億404万-2.98%10.191.44
12/05653660646652-2.47%67,200162億9153万-2.91%10.181.44
12/02665678660668-0.45%101,000167億414万-0.3%10.441.48
12/01688692669671-2.61%74,600167億7916万+0.3%10.491.49
11/30681706681689+0.44%112,200172億2927万+3.14%10.771.53
11/29695695685686-2.35%72,000171億5425万+3%10.721.52
11/28707707696703-2.23%69,200175億6685万+5.96%10.981.56
11/25720730692719+0.28%174,800179億6695万+8.86%11.231.59
11/24720725708717+0.14%77,800179億1694万+9.22%11.21.59
11/22710721705716+0.77%75,600178億9193万+9.74%11.181.58
11/21719723699710-1.25%83,600177億5440万+9.57%11.11.57
11/18686722684719+6.91%154,600179億7945万+11.82%11.241.59
11/17670679667673-1.1%58,200168億1666万+5.74%10.511.49
11/16683688672680+0.15%69,000170億421万+7.77%10.631.51
11/15687698672679-2.65%80,200169億7920万+8.29%10.611.5
11/14660702656698+5.36%176,400174億4182万+12.32%10.91.54
11/11670679658662+0.61%122,400165億5410万+7.82%10.351.47
11/10664670652658+5.2%99,600164億5407万+8.4%10.291.46
11/09660671607626-4.06%206,200156億4137万+4.25%9.781.38
11/08649664645652+2.11%139,600163億404万+9.76%10.191.44
11/07614644614639+4.16%87,000159億6645万+9.15%9.981.41
11/04615626607613-1.84%150,000153億2880万+6.06%9.581.36