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→4
2017
03/31909919908910+0.69%36,4001150億3177万-7.8%8.870.87
03/30909909904904-1.9%8,4001142億4172万-8.43%8.810.86
03/29940941921921-3.15%15,6001164億5387万-6.57%8.980.88
03/28959963949951-1.42%10,4001202億4613万-3.33%9.270.91
03/27985985958965-2.4%15,2001219億8424万-1.53%9.410.92
03/24995995988989-0.75%22,4001249億8645万+1.31%9.640.95
03/23999999995996-0.25%17,6001259億3451万+2.71%9.710.95
03/221,0001,000996999-0.25%14,0001262億5053万+3.5%9.740.96
03/211,0011,0049981,0010%10,0001265億6655万+4.41%9.760.96
03/171,0001,0031,0001,001-0.12%16,8001265億6655万+5.06%9.760.96
03/161,0101,0101,0001,003-0.74%10,0001267億2456万+5.86%9.770.96
03/151,0101,0101,0091,0100%7,6001276億7263万+7.45%9.850.97
03/141,0031,0111,0031,010+0.75%14,8001276億7263万+8.14%9.850.97
03/131,0151,0151,0031,003-1.23%19,6001267億2456万+8.14%9.770.96
03/101,0101,0161,0001,015+0.5%61,2001283億467万+10.33%9.890.97
03/091,0101,0111,0061,010-0.12%8,4001276億7263万+10.62%9.850.97
03/081,0141,0149981,011-0.25%32,8001278億3064万+11.74%9.860.97
03/071,0101,0151,0001,014+0.37%20,4001281億4666万+13.02%9.880.97
03/061,0161,0161,0001,0100%20,0001276億7263万+13.61%9.850.97
03/031,0111,0201,0081,010-0.25%26,4001276億7263万+14.51%9.850.97
03/021,0081,0139951,013+1%40,4001279億8865万+15.71%9.870.97
03/019911,0099891,003+0.25%42,8001267億2456万+15.5%9.770.96
02/289481,0009481,000+5.82%76,8001264億854万+16.14%9.750.96
02/279701,020930945-2.83%121,2001194億5607万+10.53%9.210.9
02/24915980915973+5.14%54,0001229億3231万+14.41%9.480.93
02/23866931866925+6.78%48,0001169億2790万+9.47%9.020.88
02/22869869866866-0.29%2,4001095億140万+2.88%8.440.83
02/21868873838869+0.43%16,8001098億1742万+3.3%8.470.83
02/20855866855865+0.87%22,0001093億4339万+3.1%8.430.83
02/17851858851858+0.44%14,8001083億9532万+2.33%8.360.82
02/168518548498540%12,4001079億2129万+2%8.320.82
02/15845854845854+0.74%10,8001079億2129万+2.12%8.320.82
02/14849849848848-0.73%2,8001071億3124万+1.5%8.260.81
02/13849858845854+0.15%15,2001079億2129万+2.25%8.320.82
02/10848855838853+1.49%24,8001077億6328万+2.22%8.310.82
02/09845848836840-0.59%22,4001061億8318万+0.96%8.190.8
02/08846846813845+0.6%20,8001068億1522万+1.68%8.240.81
02/07843843835840+0.6%20,4001061億8318万+1.33%8.190.8
02/06838838831835+1.52%26,0001055億5113万+0.85%8.140.8
02/03833833813823+1.7%27,6001039億7103万-0.42%8.020.79
02/02823823798809-1.22%40,0001022億3291万-1.97%7.880.77
02/01820821814819+0.15%14,4001034億9699万-0.76%7.980.78
01/31823824814818-1.51%19,2001033億3898万-0.79%7.970.78
01/308308358258300%14,8001049億1909万+0.85%8.090.79
01/27838838826830-0.9%6,8001049億1909万+0.97%8.090.79
01/268418418308380%4,4001058億6715万+2.01%8.160.8
01/25839839836838-0.15%2,0001058億6715万+2.13%8.160.8
01/248398398398390%1,2001060億2516万+2.54%8.180.8
01/23839839825839-0.45%22,0001060億2516万+2.66%8.180.8
01/20840844830843+0.15%20,4001064億9920万+3.25%8.210.81
01/198448448318410%5,6001063億4119万+3.35%8.20.8
01/18833841826841+0.6%13,6001063億4119万+3.47%8.20.8
01/17828836821836+0.45%6,8001057億914万+3.11%8.150.8
01/16833834828833-0.15%5,2001052億3511万+2.9%8.120.8
01/13826834819834+0.45%5,2001053億9312万+3.19%8.130.8
01/12839839830830-0.6%1,6001049億1909万+2.85%8.090.79
01/118358388358350%8,4001055億5113万+3.73%8.140.8
01/10828838828835+0.91%18,4001055億5113万+3.99%8.140.8
01/06815829815828+1.53%30,4001046億307万+3.18%8.070.79
01/05811818811815+0.46%13,2001030億2296万+1.88%7.940.78
01/04799811799811+1.41%5,6001025億4893万+1.53%7.910.78
2016
12/30785800785800+0.63%7,2001011億2683万+0.13%7.840.77
12/29804805770795-0.16%18,0001004億9479万-0.38%7.790.76
12/28794796793796-0.31%2,0001006億5280万-0.22%7.80.77
12/277997997997990%1,2001009億6882万+0.09%7.830.77
12/267947997947990%2,8001009億6882万+0.22%7.830.77
12/22796800788799-0.16%38,4001009億6882万+0.35%7.830.77
12/217998037998000%11,2001011億2683万+0.5%7.840.77
12/20800800800800-0.31%2,0001011億2683万+0.63%7.840.77
12/198018037958030%18,4001014億4285万+1.07%7.870.77
12/168038088008030%10,4001014億4285万+1.33%7.870.77
12/15804804799803-0.62%20,4001014億4285万+1.58%7.870.77
12/148158158088080%3,2001020億7490万+2.22%7.910.78
12/13805810803808+0.62%6,4001020億7490万+2.34%7.910.78
12/12804808800803-0.16%6,4001014億4285万+1.84%7.870.77
12/09789810789804+0.31%26,8001016億87万+2.13%7.880.77
12/08796801796801+0.63%3,6001012億8484万+1.94%7.850.77
12/07795803795796-0.47%2,8001006億5280万+1.43%7.80.77
12/06798803796800+0.16%13,6001011億2683万+1.91%7.840.77
12/05793801791799+0.79%24,0001009億6882万+1.88%7.830.77
12/027937937937930%10,4001001億7877万+1.08%7.770.76
12/01791794790793+0.16%10,0001001億7877万+1.21%7.770.76
11/307907917847910%22,0001000億2076万+1.05%7.760.76
11/29790793789791+0.16%26,0001000億2076万+1.05%7.760.76
11/28789793788790-0.32%18,000998億6275万+0.89%7.740.76
11/25788793788793+0.63%21,2001001億7877万+1.21%7.770.76
11/24789789783788-0.32%29,200995億4673万+0.57%7.720.76
11/227907907857900%8,800998億6275万+0.89%7.740.76
11/21788791788790+0.32%3,600998億6275万+0.89%7.740.76
11/18781790781788+0.8%23,600995億4673万+0.57%7.720.76
11/17780781779781+0.16%38,000987億5667万-0.1%7.660.75
11/16778785778780+0.48%10,800985億9866万-0.26%7.640.75
11/15785786769776-1.11%31,200981億2463万-0.74%7.610.75
11/14761785761785+3.12%15,200992億3071万+0.51%7.690.75
11/11750770750761+1.64%20,000962億2850万-2.4%7.460.73
11/10781788749749-4.28%5,600946億8000万-3.85%7.340.72
11/09786790770783-0.48%44,800989億1468万+0.32%7.670.75
11/08788793775786-0.16%48,000993億8872万+0.93%7.710.76
11/07786788785788+0.16%45,200995億4673万+1.22%7.720.76
11/04776789776786+1.29%27,200993億8872万+1.19%7.710.76