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
202110/1, 株式分割 1→2
2017
03/31566574550551-2.91%44,200121億3856万-5.41%10.640.53
03/30570570565567-0.44%16,000125億238万-2.74%10.960.54
03/29577577560570-3.15%34,800125億5751万-2.32%11.010.54
03/28592592585588+0.17%73,200129億6543万+1.03%11.370.56
03/27593593584587-0.42%39,200129億4338万+1.03%11.350.56
03/24584591583590+0.94%14,200129億9851万+1.64%11.390.56
03/23579586579584+1.04%16,600128億7723万+0.86%11.290.56
03/22590590577578-2.36%50,000127億4493万0%11.170.55
03/21594595591592+0.25%26,800130億5363万+2.6%11.440.57
03/17587595587591+0.6%19,600130億2056万+2.52%11.410.56
03/16585596585587+0.43%21,200129億4338万+2.44%11.350.56
03/15598598585585-2.01%41,000128億8826万+2.36%11.30.56
03/14600601596597-0.25%23,600131億5286万+4.65%11.530.57
03/13593599593598+0.84%32,800131億8593万+5.28%11.560.57
03/10593595593593+0.34%30,800130億7568万+4.96%11.460.57
03/09590592588591+0.17%15,200130億3158万+4.79%11.420.56
03/085905915875900%18,200130億953万+4.98%11.40.56
03/07585592585590+0.94%24,600130億953万+5.36%11.40.56
03/06581587581585+0.6%15,000128億8826万+4.75%11.30.56
03/03578585578581+0.52%27,400128億1108万+4.31%11.230.55
03/02575579574578+0.61%26,800127億4493万+3.96%11.170.55
03/01569576569575+0.61%20,400126億6776万+3.7%11.10.55
02/28570575569571+0.62%17,800125億9058万+3.25%11.040.55
02/27570570563568-0.09%23,000125億1341万+2.81%10.970.54
02/24571578568568-0.44%27,800125億2443万+3.09%10.980.54
02/23568571567571+0.8%30,000125億7956万+3.73%11.030.54
02/22563566563566+0.71%18,600124億8033万+2.91%10.940.54
02/21562562558562+0.45%17,200123億9213万+2.37%10.860.54
02/20559560556560+0.09%13,200123億3701万+2.1%10.810.53
02/17560560557559-0.27%9,600123億2598万+2.01%10.80.53
02/16562564560561-0.27%19,200123億5906万+2.28%10.830.54
02/15566566561562+1.26%14,600123億9213万+2.37%10.860.54
02/14550556550555+1%21,400122億3778万+1.09%10.730.53
02/13539550539550+2.04%20,800121億1651万-0.09%10.620.52
02/10533540533539+1.13%19,800118億7395万-2.45%10.410.51
02/09540540531533-1.57%53,200117億4165万-3.71%10.290.51
02/08544545540541-1.19%23,000119億2908万-2.52%10.460.52
02/07545548542548+0.46%26,800120億7241万-1.53%10.580.52
02/06550550545545-0.18%24,200120億1728万-2.15%10.530.52
02/035465505465460%13,600120億3933万-1.97%10.550.52
02/025555555455460%31,800120億3933万-2.15%10.550.52
02/01550556545546-0.55%27,400120億3933万-2.15%10.550.52
01/31547551547549+0.37%7,800121億548万-1.61%10.610.52
01/30548551543547-0.18%23,600120億6138万-1.8%10.570.52
01/27553553545548+0.18%17,400120億8343万-1.62%10.590.52
01/26548563544547-0.09%49,600120億6138万-1.8%10.570.52
01/25547548539548+1.39%23,600120億7241万-1.53%10.580.52
01/24547547540540-1.01%22,200119億703万-2.88%10.440.52
01/23549550545546-0.82%21,800120億2830万-1.71%10.540.52
01/20555555544550+0.27%31,400121億2753万-0.72%10.630.53
01/19547551547549+0.27%22,600120億9446万-0.99%10.60.52
01/18550550543547-0.55%19,000120億6138万-1.08%10.570.52
01/17550553540550-0.81%61,800121億2753万-0.36%10.630.53
01/16566568554555-2.03%38,800122億2676万+0.82%10.720.53
01/13565570563566-0.7%23,200124億8033万+3.1%10.940.54
01/12576577566570-1.47%36,200125億6853万+4.4%11.020.54
01/11583583577579-0.52%11,200127億5596万+6.34%11.180.55
01/105825885795820%31,000128億2211万+7.69%11.240.56
01/06580585578582+0.35%32,600128億2211万+8.29%11.240.56
01/05578582577580+0.78%27,200127億7801万+8.52%11.20.55
01/04572576567575+1.41%41,000126億7878万+8.29%11.110.55
2016
12/30564568561567+0.8%24,400125億238万+7.59%10.960.54
12/29561567558563+0.18%34,000124億316万+7.35%10.870.54
12/28554570551562+1.35%44,800123億8111万+7.77%10.850.54
12/27544555543554+1.74%50,800122億1573万+6.95%10.710.53
12/26544547530545+0.18%38,800120億625万+5.73%10.520.52
12/22540544536544+0.65%20,000119億8420万+6.15%10.50.52
12/21549550538540-1.19%33,400119億703万+5.88%10.440.52
12/20542548542547+1.49%19,000120億5035万+7.79%10.560.52
12/19532540532539+1.32%38,600118億7395万+6.85%10.410.51
12/165325335305320%23,200117億1960万+5.88%10.270.51
12/15530532527532+0.28%13,600117億1960万+6.3%10.270.51
12/14530530526530+0.57%26,600116億8653万+6.64%10.240.51
12/13528528521527-0.09%28,200116億2038万+6.46%10.190.5
12/12526534526528+0.48%35,800116億3140万+7%10.20.5
12/09524530523525+0.29%25,000115億7628万+7.14%10.150.5
12/08520525520524+1.36%36,400115億4320万+7.27%10.120.5
12/07515517510517+0.29%27,800113億8885万+6.06%9.980.49
12/06516516506515+2.08%47,000113億5578万+6.19%9.950.49
12/05503506501505+0.6%32,800111億2425万+4.24%9.750.48
12/02502502500502-0.1%12,000110億5810万+3.83%9.690.48
12/01499503497502+0.5%33,200110億6913万+4.15%9.70.48
11/304995044985000%27,600110億1400万+3.85%9.650.48
11/29498500496500+0.4%21,000110億1400万+4.28%9.650.48
11/28494498494498+1.02%30,000109億6990万+4.08%9.620.47
11/25490495489493+0.72%27,800108億5965万+3.25%9.520.47
11/24490490486489+0.82%18,000107億8248万+2.73%9.450.47
11/22485487485485+0.21%19,600106億9428万+2.11%9.370.46
11/21481485480484+0.94%31,600106億7223万+2.11%9.350.46
11/18480481477480+0.52%17,400105億7300万+1.37%9.270.46
11/17479479477477-0.31%13,800105億1788万+0.85%9.220.46
11/16477480477479+0.53%8,400105億5095万+1.38%9.250.46
11/15480480476476-0.63%15,800104億9583万+0.85%9.20.45
11/14471483471479+1.16%33,400105億6198万+1.7%9.260.46
11/11478480474474-0.32%19,800104億4070万+0.53%9.150.45
11/10474478472475+2.04%28,000104億7378万+0.85%9.180.45
11/09478478465466-1.59%34,400102億6430万-0.96%90.44
11/08475475472473-0.42%9,200104億2968万+0.64%9.140.45
11/07473477472475+0.42%15,400104億7378万+1.06%9.180.45
11/04471475471473-0.84%25,000104億2968万+0.64%9.140.45