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
202111/1, 株式分割 1→4
2017
03/31359362354354-1.53%101,600128億1372万-4.58%16.530.43
03/303563633563600%84,000130億1280万-3.36%16.790.44
03/29364365359360-1.44%124,000130億1280万-3.62%16.790.44
03/28357365356365+2.82%102,800132億284万-2.47%17.030.44
03/27356359354355-0.77%70,400128億4087万-5.15%16.570.43
03/24358360353358-0.9%144,000129億4041万-4.67%16.70.44
03/23356362355361+1.41%66,000130億5805万-3.8%16.850.44
03/22367367356356-3.92%142,400128億7707万-5.39%16.610.43
03/21371375369370-0.13%132,400134億192万-1.79%17.290.45
03/17372373369371-0.67%90,000134億2002万-1.66%17.310.45
03/16378379368373-2.29%265,600135億1051万-0.73%17.430.45
03/15393393380382-2.92%162,000138億2724万+1.87%17.840.47
03/14393395389394+1.42%196,800142億4350万+5.21%18.380.48
03/13376393376388+3.47%284,800140億4442万+4.3%18.120.47
03/10379381373375+0.2%96,800135億7386万+1.35%17.510.46
03/09368377368374+1.91%90,400135億4671万+1.42%17.480.46
03/08371373367367-1.01%100,800132億9333万-0.2%17.150.45
03/07373376371371-0.2%52,400134億2907万+1.09%17.330.45
03/06377378371372-1.26%106,400134億5622万+1.57%17.360.45
03/03379381376377-0.86%82,800136億2815万+2.87%17.580.46
03/02386388379380-0.98%102,000137億4579万+3.76%17.730.46
03/01385385382384+0.2%31,200138億8153万+5.07%17.910.47
02/28382385381383+0.59%133,200138億5438万+4.86%17.870.47
02/27381382380381+0.33%86,800137億7294万+4.53%17.770.46
02/24378380376379+0.26%105,600137億2770万+4.48%17.710.46
02/23374379374378+0.8%119,600136億9150万+4.49%17.660.46
02/22375376374375+0.33%71,600135億8291万+3.66%17.520.46
02/213723753723740%38,400135億3766万+3.6%17.470.46
02/20376376372374-0.13%25,600135億3766万+3.89%17.470.46
02/17375375371375-0.13%36,800135億5576万+4.32%17.490.46
02/16375376372375+0.2%108,000135億7386万+4.75%17.510.46
02/15373375372374+0.74%106,000135億4671万+4.54%17.480.46
02/143703733703720%130,400134億4717万+4.06%17.350.45
02/13354372354372+5.61%210,400134億4717万+4.06%17.350.45
02/10361361350352+0.86%113,600127億3228万-1.47%16.430.43
02/09356357348349-1.9%77,200126億2369万-2.31%16.290.43
02/08346357346356+3.87%63,600128億6802万-0.7%16.60.43
02/07342345341342+0.07%81,200123億8841万-4.4%15.980.42
02/06341344339342-0.22%35,600123億7936万-4.47%15.970.42
02/03345350343343-0.44%35,600124億651万-4.53%16.010.42
02/02350352344344-1.5%55,200124億6080万-4.11%16.080.42
02/01353353348350-2.03%88,000126億5084万-2.65%16.320.43
01/31363365357357-3.65%94,000129億1326万-0.63%16.660.43
01/30371372370370-0.07%41,600134億192万+3.13%17.290.45
01/27365371365371+1.02%208,400134億1097万+3.2%17.30.45
01/26365367365367+0.55%94,000132億7523万+2.44%17.130.45
01/25367367363365+0.41%54,000132億284万+2.17%17.030.44
01/24358364358363+1.54%84,000131億4854万+1.75%16.960.44
01/23363363358358-1.38%56,400129億4946万+0.21%16.710.44
01/20357364353363+0.9%74,000131億3045万+1.61%16.940.44
01/19356369354360+2.28%57,600130億1280万+0.98%16.790.44
01/18346352345352+1.44%70,400127億2323万-1.54%16.420.43
01/17351351345347-2.12%72,000125億4224万-2.94%16.180.42
01/16358358351354-1.67%80,800128億1372万-1.12%16.530.43
01/13360362356360-0.41%90,000130億3090万+0.84%16.810.44
01/12365365360362-0.14%112,800130億8520万+1.54%16.880.44
01/11368369360362-1.43%158,000131億330万+2.26%16.910.44
01/103673673593670%103,200132億9333万+4.33%17.150.45
01/06365367363367+0.96%80,000132億9333万+4.93%17.150.45
01/05363367362364-1.02%80,000131億6664万+4.53%16.990.44
01/04359368356368+2.94%102,800133億238万+6.21%17.160.45
2016
12/30350357350357+1.28%91,200129億2231万+3.78%16.670.44
12/29350354350353+0.21%86,400127億5943万+3.07%16.460.43
12/28350354339352+0.57%81,200127億3228万+3.46%16.430.43
12/27349354348350+0.29%64,400126億5988万+3.78%16.330.43
12/26355366348349-0.71%92,800126億2369万+4.1%16.290.43
12/223483533433510%102,000127億1418万+5.48%16.40.43
12/21355355348351-1.33%91,200127億1418万+6.44%16.40.43
12/20350357350356+1.57%78,000128億8612万+8.54%16.630.43
12/19351354348351-1.61%62,000126億8703万+7.85%16.370.43
12/16358360350356-0.28%58,000128億9516万+10.64%16.640.43
12/15357363351357-0.14%91,600129億3136万+11.99%16.690.44
12/14351359351358+1.2%87,600129億4946万+13.57%16.710.44
12/13360362351354-1.26%123,600127億9562万+13.3%16.510.43
12/12363364348358-2.12%152,400129億5851万+15.86%16.720.44
12/09367367359366-0.41%157,600132億3904万+19.92%17.080.45
12/08370370353367+1.66%257,200132億9333万+22.01%17.150.45
12/07359362354361+7.28%370,800130億7615万+21.22%16.870.44
12/06330337329337+2.98%120,400121億8932万+14.15%15.730.41
12/05315328315327+3.15%126,800118億3640万+11.99%15.270.4
12/02316318312317+0.08%112,400114億7443万+9.31%14.810.39
12/013193203173170%98,400114億6538万+9.6%14.790.39
11/30319319315317+0.08%58,800114億6538万+10.37%14.790.39
11/29309318308317+0.88%62,800114億5634万+11.05%14.780.39
11/28311316307314+1.54%128,800113億5679万+10.48%14.650.38
11/25301310301309+2.74%154,000111億8486万+9.57%14.430.38
11/24299302299301+0.92%54,800108億8623万+7.03%14.050.37
11/22299300297298-0.17%45,600107億8669万+6.43%13.920.36
11/21294299294299+1.7%56,000108億479万+6.99%13.940.36
11/18295295293294+0.6%43,200106億2381万+5.96%13.710.36
11/17289292288292+0.09%27,600105億6046万+5.32%13.630.36
11/16289293289292+0.87%27,200105億5141万+5.62%13.610.36
11/15290291282289-0.6%49,200104億6092万+4.71%13.50.35
11/14285293280291+6.02%120,800105億2426万+5.34%13.580.35
11/11271276271274+0.83%26,00099億2701万-0.63%12.810.33
11/10269273267272+5.43%54,40098億4557万-1.45%12.70.33
11/09280280258258-7.53%101,60093億3881万-6.52%12.050.31
11/08279279276279+2.39%184,000100億9895万+0.72%13.030.34
11/07267274267273+2.06%51,20098億6367万-1.62%12.730.33
11/04270270266267-2.55%51,20096億6459万-3.61%12.470.33