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
20217/1, 株式分割 1→10
201810/1, 株式併合 10→1
2017
03/31340344332333+2.46%214,00030億6112万-6.98%-3.76
03/30336342325325-4.97%294,00029億8758万-9.47%-3.67
03/29315343315342+8.57%259,00031億4385万-5.26%-3.86
03/28314316305315+1.29%130,00028億9565万-12.74%-3.55
03/27321330311311-5.18%210,00028億5888万-14.09%-3.51
03/24323330320328+2.82%208,00030億1516万-9.64%-3.7
03/23326334319319-3.92%214,00029億3242万-12.12%-3.6
03/22338340327332-3.49%307,00030億5193万-8.29%-3.75
03/21355358339344-5.23%512,00031億6224万-4.97%-3.88
03/17383390354363-5.22%535,00033億3690万+0.55%-4.1
03/16373383371383+4.36%301,00035億2075万+6.09%-4.32
03/15400407366367-8.25%641,00033億7367万+2.23%-4.14
03/14407409390400-1.72%275,00036億7702万+12.04%-4.51
03/13414420407407+1.24%531,00037億4137万+14.97%-4.59
03/10395426395402+1.77%1,234,00036億9540万+14.53%-4.54
03/09398407383395+1.28%648,00036億3106万+13.51%-4.46
03/08422425390390-9.3%1,300,00035億8509万+12.72%-4.4
03/07409432393430+7.23%3,101,00039億5280万+24.64%-4.85
03/06363438363401+11.7%4,309,00036億8621万+17.6%-4.53
03/03339383339359+5.9%2,336,00033億12万+6.21%-4.05
03/02347349339339-1.74%271,00031億1627万+0.89%-3.83
03/01352355339345-1.71%594,00031億7143万+3.29%-3.89
02/28337354328351+5.09%503,00032億2658万+5.72%-3.96
02/27331338329334-1.18%282,00030億7031万+1.21%-3.77
02/24346348332338-1.46%413,00031億708万+2.74%-3.81
02/23382383342343-9.97%939,00031億5304万+4.89%-3.87
02/22349382349381+8.24%1,035,00035億236万+17.23%-4.3
02/21338353338352+3.53%324,00032億3578万+9.32%-3.97
02/20330355330340+3.98%796,00031億2547万+5.92%-3.84
02/17328329326327+0.93%113,00030億596万+1.55%-3.69
02/16309330309324+3.85%248,00029億7839万-0.31%-3.66
02/15316319309312-2.19%219,00028億6807万-4.29%-3.52
02/14335335316319-3.92%310,00029億3242万-2.15%-3.6
02/13344344330332-3.49%292,00030億5193万+2.47%-3.75
02/10344351339344+1.47%501,00031億6224万+7.5%-3.88
02/09331347326339+1.8%267,00031億1627万+7.62%-3.83
02/08318333312333+3.74%202,00030億6112万+7.42%-3.76
02/07324328313321-0.93%217,00029億5081万+4.9%-3.62
02/06336337318324-2.7%292,00029億7839万+7.28%-3.66
02/03342342325333-2.63%272,00030億6112万+11.37%-3.76
02/02361365324342-2.56%791,00031億4385万+16.72%-3.86
02/01340355340351+5.09%645,00032億2658万+21.88%-3.96
01/31325340325334+3.73%579,00030億7031万+18.44%-3.77
01/30320337316322+4.21%819,00029億6000万+16.25%-3.63
01/27297315297309+4.75%395,00028億4050万+13.6%-3.49
01/26305307295295-4.53%428,00027億1180万+10.07%-3.33
01/25298319296309+3.34%1,163,00028億4050万+17.05%-3.49
01/24290304285299+2.4%777,00027億4857万+15%-3.37
01/23288298280292+2.1%638,00026億8422万+14.06%-3.3
01/20296299283286-2.72%890,00026億2907万+13.04%-3.23
01/19316316288294-7.55%1,313,00027億261万+17.6%-3.32
01/18332340316318-1.24%1,551,00029億2323万+29.27%-3.59
01/17347354313322-12.26%2,202,00029億6000万+33.06%-3.63
01/16399423367367-8.02%9,228,00033億7367万+54.85%-4.14
01/13345400328399+10.83%13,991,00036億6783万+72.73%-4.5
01/12333372305360+15.76%18,184,00033億932万+61.43%-4.06
01/11258332256311+23.41%8,375,00028億5888万+43.32%-3.51
01/10243256239252+5%703,00023億1652万+17.76%-2.84
01/06222299222240+7.14%3,352,00022億621万+13.21%-2.71
01/05224226220224+0.45%142,00020億5913万+6.16%-2.53
01/04228228220223+0.45%180,00020億4994万+6.19%-2.52
2016
12/30221225219222-0.89%102,00020億4074万+5.71%-2.51
12/29239239217224-6.28%914,00020億5913万+6.67%-2.53
12/28209264209239+17.73%3,612,00021億9702万+13.81%-2.7
12/27203208203203-0.49%42,00018億6609万-2.87%-2.29
12/26208208202204-1.92%107,00018億7528万-2.86%-2.3
12/222072092042080%63,00019億1205万-0.95%-2.35
12/21198208197208+5.05%185,00019億1205万-0.95%-2.35
12/20200200197198-1%29,00018億2012万-5.71%-2.23
12/19197200196200+1.01%69,00018億3851万-5.21%-2.26
12/16204207198198-5.26%159,00018億2012万-6.16%-2.23
12/15208209207209+0.48%4,00019億2124万-1.42%-2.36
12/14208211205208+0.48%26,00019億1205万-1.89%-2.35
12/13210210204207-0.48%20,00019億286万-2.36%-2.34
12/12212212207208+1.46%22,00019億1205万-1.89%-2.35
12/092122122052050%24,00018億8447万-3.76%-2.31
12/08211211204205-2.38%22,00018億8447万-4.21%-2.31
12/07203211202210+3.45%27,00019億3043万-2.33%-2.37
12/06212213203203-5.14%35,00018億6609万-5.58%-2.29
12/05214214214214+0.47%1,00019億6720万-0.93%-2.42
12/022112132092130%17,00019億5801万-1.84%-2.4
12/01217217213213-0.47%25,00019億5801万-2.29%-2.4
11/30218218210214+0.94%9,00019億6720万-2.73%-2.42
11/29211212207212-0.47%21,00019億4882万-4.07%-2.39
11/28208218207213+2.4%8,00019億5801万-4.48%-2.4
11/25217220208208-5.45%83,00019億1205万-6.73%-2.35
11/24223228220220-1.35%27,00020億2236万-1.35%-2.48
11/22224229223223-0.45%45,00020億4994万0%-2.52
11/21222232220224+2.75%114,00020億5913万+0.9%-2.53
11/18213222213218+2.83%87,00020億397万-1.8%-2.46
11/17208215205212+1.44%71,00019億4882万-4.07%-2.39
11/16211211203209-0.95%54,00019億2124万-5.43%-2.36
11/15210211201211-0.94%52,00019億3963万-4.09%-2.38
11/14190215190213-0.93%249,00019億5801万-3.18%-2.4
11/112162162082150%38,00019億7640万-1.83%-2.43
11/10219219209215+8.59%86,00019億7640万-1.38%-2.43
11/09215224188198-9.59%302,00018億2012万-8.76%-2.23
11/08215220209219+3.3%56,00020億1317万+0.92%-2.47
11/07220222212212-4.5%87,00019億4882万-1.85%-2.39
11/04224224220222-0.45%18,00020億4074万+3.26%-2.51