株価チャート

2016/10/12～2017/03/31

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
20204/1, 株式分割 1→2
2017
03/312,3152,3302,3152,330+1.3%600439億9040万+0.73%17.211.09
03/302,2752,3002,2752,300+0.11%1,400434億2400万-0.56%16.991.07
03/292,2952,2982,2952,298+0.11%600433億7680万-0.71%16.971.07
03/282,2952,2952,2952,2950%200433億2960万-0.82%16.951.07
03/272,2752,2952,2752,295+0.22%1,200433億2960万-0.86%16.951.07
03/242,2902,2902,2902,290-1.51%600432億3520万-1.21%16.911.07
03/172,3002,3252,3002,3250%2,600438億9600万+0.26%17.171.08
03/162,3252,3252,3252,325+0.98%200438億9600万+0.26%17.171.08
03/142,3032,3032,3032,303-0.75%200434億7120万-0.75%171.07
03/132,3202,3202,3202,320+0.43%600438億160万-0.04%17.131.08
03/092,2882,3102,2882,310-0.43%400436億1280万-0.47%17.061.08
03/082,2932,3202,2932,320-0.22%600438億160万-0.04%17.131.08
03/072,3252,3252,3102,325-0.43%1,600438億9600万+0.13%17.171.08
03/062,2932,3352,2932,335+0.32%3,000440億8480万+0.6%17.241.09
03/032,3152,3282,3152,328+0.54%1,400439億4320万+0.28%17.191.09
03/022,3152,3302,3152,315-0.43%11,000437億720万-0.26%17.11.08
03/012,3252,3602,3252,325+1.09%6,000438億9600万+0.17%17.171.08
02/282,3232,3232,3002,300-0.97%600434億2400万-0.9%16.991.07
02/242,3232,3232,3232,323+0.43%1,400438億4880万+0.02%17.151.08
02/232,3252,3252,3132,313-0.43%600436億6000万-0.41%17.081.08
02/212,3202,3302,3202,3230%5,200438億4880万-0.02%17.151.08
02/172,2752,3232,2752,323+0.98%1,600438億4880万-0.02%17.151.08
02/152,3002,3002,2852,300-0.33%6,200434億2400万-0.95%16.991.07
02/142,3232,3232,3082,308-0.11%2,200435億6560万-0.67%17.041.08
02/132,3102,3252,3102,310-0.22%5,400436億1280万-0.52%17.061.08
02/102,3152,3152,3052,315-0.22%5,000437億720万-0.26%17.11.08
02/092,3252,3252,3082,320+0.32%7,400438億160万0%17.131.08
02/082,3232,3282,3032,313-0.43%5,800436億6000万-0.24%17.081.08
02/072,3282,3382,3132,323-1.17%6,600438億4880万+0.28%17.151.08
02/062,3382,3502,3152,350+0.75%10,000443億6800万+1.51%17.361.1
02/032,3282,3332,3282,333+0.11%1,600440億3760万+0.89%17.231.09
02/022,3302,3302,3302,3300%800439億9040万+0.91%17.211.09
02/012,3352,3382,3302,330+0.22%3,200439億9040万+1.08%17.211.09
01/312,3252,3282,3252,3250%1,600438億9600万+0.91%17.171.08
01/302,3252,3452,3252,3250%1,200438億9600万+0.96%17.171.08
01/272,3252,3252,3252,3250%200438億9600万+1.09%17.171.08
01/262,3452,3452,3252,325+0.54%2,200438億9600万+1.17%17.171.08
01/252,3252,3352,3132,313-0.54%12,800436億6000万+0.72%17.081.08
01/242,3482,3482,3252,3250%1,200438億9600万+1.4%17.171.08
01/202,3252,3252,3132,3250%3,400438億9600万+1.53%17.171.08
01/182,3132,3252,3132,3250%1,400438億9600万+1.66%17.171.08
01/172,3252,3252,3252,3250%1,000438億9600万+1.75%17.171.08
01/162,3282,3502,3252,3250%1,200438億9600万+1.88%17.171.08
01/122,3452,3452,3252,325-0.43%800438億9600万+2.06%17.171.08
01/112,3152,3352,3052,335+0.86%2,400440億8480万+2.64%17.241.09
01/102,3152,3152,3152,3150%600437億720万+1.94%17.11.08
01/062,3232,3232,3002,315-0.11%1,000437億720万+2.03%17.11.08
01/052,3182,3182,3182,318+1.53%800437億5440万+2.27%17.121.08
01/042,2932,2952,2832,283-0.44%1,800430億9360万+0.86%16.861.06
2016
12/302,2932,2932,2932,293+0.11%400432億8240万+1.44%16.931.07
12/292,2902,2902,2902,290+1.33%200432億3520万+1.37%16.911.07
12/282,2602,2602,2602,2600%200426億6880万+0.18%16.691.05
12/272,2602,2602,2602,260-1.53%1,000426億6880万+0.22%16.691.05
12/222,2702,2952,2702,295+0.88%1,200433億2960万+1.82%16.951.07
12/212,2582,2752,2502,275+0.44%2,600429億5200万+1.02%16.81.06
12/202,3082,3082,2582,265+1.12%3,800427億6320万+0.58%16.731.06
12/192,2882,3002,2232,240-2.08%1,600422億9120万-0.49%16.541.04
12/162,2982,3002,2752,288-0.44%9,000431億8800万+1.58%16.891.07
12/152,2982,2982,2982,298+1.55%200433億7680万+2.16%16.971.07
12/142,2802,2832,2632,263-0.33%2,000427億1600万+0.65%16.711.06
12/132,2952,2952,2532,270-0.22%1,400428億5760万+0.98%16.761.06
12/122,2502,2752,2502,275+1.11%1,200429億5200万+1.2%16.81.06
12/092,2582,2582,2502,2500%600424億8000万+0.09%16.621.05
12/082,2502,2532,2502,250+0.78%1,000424億8000万+0.04%16.621.05
12/072,2752,2752,1532,233-1.65%6,200421億4960万-0.82%16.491.04
12/062,2482,2702,2482,270+0.89%7,400428億5760万+0.71%16.761.06
12/052,2482,2502,2482,250+0.11%5,200424億8000万-0.18%16.621.05
12/022,2502,2502,2382,248+0.56%12,800424億3280万-0.29%16.61.05
12/012,2502,2502,2352,235-0.67%1,000421億9680万-0.84%16.511.04
11/302,2432,2502,2432,250+0.11%4,600424億8000万-0.22%16.621.05
11/292,2352,2502,2352,248+0.56%9,600424億3280万-0.42%16.61.05
11/282,2452,2502,2352,235-0.56%5,600421億9680万-0.97%16.511.04
11/242,2482,2482,2482,248+1.01%200424億3280万-0.33%16.61.05
11/222,2252,2282,2252,225-0.89%1,800420億800万-1.33%16.431.04
11/212,2482,2482,2452,245+0.79%400423億8560万-0.53%16.581.05
11/172,2282,2282,2282,228-0.34%1,200420億5520万-1.39%16.451.04
11/162,2602,2602,2002,235+0.45%25,800421億9680万-1.19%16.511.04
11/152,2852,2852,2252,225-1.11%1,200420億800万-1.68%16.431.04
11/142,2982,2982,2502,250-0.77%1,400424億8000万-0.66%16.621.05
11/112,2952,2952,2632,268+0.33%2,600428億1040万+0.15%16.751.06
11/102,2982,2982,2502,260+0.44%9,000426億6880万-0.13%16.691.05
11/092,2602,2752,2002,250+1.12%2,400424億8000万-0.53%16.621.05
11/082,2252,2252,2252,225-1.33%200420億800万-1.59%16.431.04
11/072,2732,2732,2552,255-0.77%400425億7440万-0.22%16.651.05
11/042,2982,2982,2732,273-0.33%3,800429億480万+0.6%16.781.06
11/022,2332,2802,2332,280+0.55%8,200430億4640万+0.97%16.841.06
11/012,2502,2682,2502,268-0.44%5,800428億1040万+0.47%16.751.06
10/312,2952,2952,2532,278-0.98%5,800429億9920万+0.95%16.821.06
10/282,2852,3082,2852,300+0.33%1,800434億2400万+2.04%16.991.07
10/272,2652,3082,2652,293+0.77%18,000432億8240万+1.84%16.931.07
10/262,2752,2752,2752,275+1.11%400429億5200万+1.16%16.81.06
10/252,2482,2982,2482,2500%1,200424億8000万+0.09%16.621.05
10/242,2582,2632,2502,250-0.55%600424億8000万+0.13%16.621.05
10/212,2982,2982,2632,263-1.52%1,600427億1600万+0.69%16.711.06
10/202,2752,2982,2752,298+2.57%1,200433億7680万+2.25%16.971.07
10/192,2032,2402,2002,240+1.7%2,400422億9120万-0.31%16.541.04
10/172,2052,2052,1882,203-1.67%5,000415億8320万-2.11%16.271.03
10/142,2402,2402,2402,240-1.54%200422億9120万-0.58%16.541.04
10/132,2752,2752,2752,275-1.09%400429億5200万+0.98%16.81.06
10/122,3002,3002,3002,300+0.44%200434億2400万+2.18%16.991.07