株価チャート

2016/10/31～2017/03/31

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
20214/1, 株式分割 1→5
201710/1, 株式併合 10→1
2017
03/314784824764780%3,50032億8410万-8.78%32.480.8
03/30498498478478-1.65%17,00032億8410万-9.13%32.480.8
03/29486486450486-2.8%78,00033億3906万-7.95%33.020.81
03/28516518498500-3.1%46,50034億3525万-5.66%33.970.83
03/27522524510516-4.09%33,50035億4518万-2.82%35.060.86
03/24538538538538+0.37%4,50036億9633万+1.13%36.560.9
03/23536536536536-0.37%4,50036億8259万+0.94%36.420.89
03/225385405385380%6,50036億9633万+1.51%36.560.9
03/21536540536538+0.37%6,00036億9633万+1.7%36.560.9
03/17534536534536+0.37%2,50036億8259万+1.52%36.420.89
03/16536536534534+0.38%2,50036億6885万+1.33%36.280.89
03/155325325325320%50036億5510万+1.14%36.150.89
03/14532532532532+0.38%1,00036億5510万+1.14%36.150.89
03/13538538530530-1.49%4,50036億4136万+0.95%36.010.88
03/105345385345380%1,50036億9633万+2.67%36.560.9
03/09532538532538+1.13%6,50036億9633万+2.87%36.560.9
03/085345345325320%4,00036億5510万+2.11%36.150.89
03/07534534532532+0.38%1,00036億5510万+2.31%36.150.89
03/065305325285300%4,00036億4136万+2.32%36.010.88
03/03530530530530+0.38%50036億4136万+2.51%36.010.88
03/02528528526528+0.38%2,00036億2762万+2.33%35.880.88
03/01530530526526-0.75%1,00036億1388万+2.33%35.740.88
02/28526530526530+0.76%1,50036億4136万+3.31%36.010.88
02/27530532526526-0.38%4,00036億1388万+2.73%35.740.88
02/24526528526528+0.38%2,00036億2762万+3.53%35.880.88
02/23530530522526-0.75%6,00036億1388万+3.34%35.740.88
02/22526532526530+0.38%4,50036億4136万+4.33%36.010.88
02/215285285165280%3,50036億2762万+4.35%35.880.88
02/20524528524528+0.76%5,50036億2762万+4.55%35.880.88
02/17516524516524+0.77%6,50036億14万+3.97%35.60.87
02/16516520516520+0.39%3,50035億7266万+3.59%35.330.87
02/155185225185180%4,00035億5892万+3.39%35.20.86
02/14514520514518+0.78%3,50035億5892万+3.6%35.20.86
02/13512518512514+0.39%5,50035億3144万+3.01%34.930.86
02/10506514506512+0.79%5,00035億1769万+2.61%34.790.85
02/08516516508508-2.31%4,50034億9021万+2.01%34.520.85
02/075205205085200%5,00035億7266万+4.63%35.330.87
02/06504540504520+3.59%24,00035億7266万+4.84%35.330.87
02/03500502500502+0.4%2,00034億4899万+1.62%34.110.84
02/025005004985000%4,00034億3525万+1.21%33.970.83
02/01500500500500+0.4%1,00034億3525万+1.21%33.970.83
01/31498500496498+0.81%3,00034億2151万+1.01%33.840.83
01/30496496494494-1.2%1,00033億9403万+0.41%33.570.82
01/27492500492500+1.21%4,00034億3525万+1.63%33.970.83
01/264944944944940%1,00033億9403万+0.41%33.570.82
01/25496500494494-0.4%5,50033億9403万+0.41%33.570.82
01/24494496494496+0.4%1,50034億777万+0.81%33.70.83
01/234944944924940%2,00033億9403万+0.41%33.570.82
01/204924944924940%3,50033億9403万+0.61%33.570.82
01/19494494494494-0.4%50033億9403万+0.61%33.570.82
01/18492496490496+0.4%3,00034億777万+1.02%33.70.83
01/17492494492494+0.41%1,50033億9403万+0.82%33.570.82
01/164924924924920%1,00033億8028万+0.61%33.430.82
01/134924924924920%50033億8028万+0.82%33.430.82
01/12492492492492-0.81%3,00033億8028万+1.23%33.430.82
01/114964964964960%50034億777万+2.27%33.70.83
01/10494498494496+0.81%3,00034億777万+2.48%33.70.83
01/06490492490492-0.4%1,00033億8028万+2.07%33.430.82
01/05494494488494+0.41%4,00033億9403万+2.7%33.570.82
01/04486494486492+1.23%3,50033億8028万+2.71%33.430.82
2016
12/30486486486486-0.82%50033億3906万+1.89%33.020.81
12/294884904864900%1,50033億6654万+2.94%33.30.82
12/284924944904900%2,50033億6654万+3.38%33.30.82
12/27490498486490+0.41%12,00033億6654万+3.81%33.30.82
12/26486490486488+2.09%3,50033億5280万+3.83%33.160.81
12/22480496478478-0.42%6,00032億8410万+2.14%32.480.8
12/21490492480480-2.04%16,00032億9784万+2.78%32.620.8
12/20498498490490-1.61%9,50033億6654万+5.38%33.30.82
12/19500500498498-0.4%1,50034億2151万+7.56%33.840.83
12/16494500486500+1.21%19,00034億3525万+8.46%33.980.83
12/15494494494494+0.41%50033億9403万+7.86%33.570.82
12/14494494484492+1.65%3,50033億8028万+7.89%33.430.82
12/13494494482484-1.63%14,50033億2532万+6.61%32.890.81
12/12490504490492+0.82%21,50033億8028万+8.85%33.430.82
12/09476498466488+3.83%28,50033億5280万+8.44%33.160.81
12/08464470464470+1.73%5,50032億2913万+4.91%31.940.78
12/074624624624620%2,00031億7417万+3.36%31.390.77
12/06462464462462+0.43%4,50031億7417万+3.59%31.390.77
12/05460460460460-0.86%50031億6043万+3.37%31.260.77
12/02458464458464+1.31%3,00031億8791万+4.27%31.530.77
12/014584584584580%2,50031億4669万+3.15%31.120.76
11/30460460458458-0.87%5,50031億4669万+3.39%31.120.76
11/29460464454462+2.67%17,00031億7417万+4.52%31.390.77
11/28446458446450+1.35%10,50030億9172万+1.81%30.580.75
11/254444444444440%1,00030億5050万+0.68%30.170.74
11/244444444444440%2,00030億5050万+0.68%30.170.74
11/22444444444444-0.45%50030億5050万+0.68%30.170.74
11/21444446444446+0.45%6,00030億6424万+1.36%30.310.74
11/184384444384440%2,00030億5050万+0.91%30.170.74
11/174424444424440%1,50030億5050万+0.91%30.170.74
11/16442444442444+0.91%1,00030億5050万+0.91%30.170.74
11/15438440438440+0.46%1,00030億2302万+0.23%29.90.73
11/14434438434438+0.46%3,00030億928万-0.45%29.760.73
11/114364364364360%1,00029億9554万-0.91%29.630.73
11/10434436434436+0.46%1,00029億9554万-0.91%29.630.73
11/09438438434434-0.91%4,50029億8180万-1.36%29.490.72
11/07438438438438-0.45%2,00030億928万-0.68%29.760.73
11/044404424384400%5,00030億2302万-0.23%29.90.73
11/02442442440440-0.45%3,00030億2302万-0.23%29.90.73
10/314424424424420%1,00030億3676万+0.23%30.030.74