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
20237/1, 株式分割 1→1
2017
03/31481485477477-0.83%9,600111億660万-0.73%11.610.69
03/30488488481481-1.74%23,400111億9983万+0.31%11.710.7
03/29484495484489-2.59%26,200113億9796万+2.52%11.920.71
03/28504506500502-0.59%61,000117億97万+5.68%12.230.73
03/27500506500505+1.2%13,600117億7090万+6.77%12.310.73
03/24500500498499-0.1%6,000116億3105万+6.17%12.160.72
03/23495500495500+0.91%4,600116億4270万+6.73%12.170.72
03/22497499495495-0.5%8,400115億3781万+6.45%12.060.72
03/21495498495498+0.71%7,600115億9608万+7.45%12.120.72
03/17497497490494-0.6%21,400115億1450万+7.39%12.040.72
03/16502502486497-1.58%15,800115億8443万+8.52%12.110.72
03/15507510503505-0.3%13,200117億7090万+10.75%12.310.73
03/14509511501507+0.1%28,600118億586万+11.81%12.340.73
03/13505524502506+2.33%51,400117億9421万+12.44%12.330.73
03/10475495475495+3.45%38,400115億2616万+10.38%12.050.72
03/09466484466478+2.58%40,200111億4156万+7.17%11.650.69
03/08466467461466+1.41%17,600108億6186万+4.95%11.350.68
03/07453460452460+1.77%25,200107億1035万+3.49%11.20.67
03/06452453451452+0.11%7,000105億2388万+1.92%110.65
03/034514514504510%6,800105億1223万+1.81%10.990.65
03/02452452450451+0.11%10,200105億1223万+1.81%10.990.65
03/01455455450451-0.33%8,800105億57万+1.69%10.980.65
02/28453453450452+0.11%9,000105億3554万+2.03%11.010.66
02/27448454448452+1.01%38,600105億2388万+1.92%110.65
02/24450450445447-0.11%11,000104億1899万+1.13%10.890.65
02/23444451443448+1.36%26,200104億3065万+1.24%10.90.65
02/22442442440442+0.57%10,400102億9079万-0.34%10.760.64
02/21442442439439+0.34%17,200102億3252万-0.9%10.70.64
02/20436438435438+0.46%7,800101億9756万-1.46%10.660.63
02/17439439436436-0.11%5,600101億5094万-2.13%10.610.63
02/16434437434436+0.46%16,600101億6260万-2.46%10.620.63
02/15438438434434-0.8%9,600101億1598万-3.13%10.580.63
02/14440441435438-0.68%13,200101億9756万-2.56%10.660.63
02/13439441439441+0.46%6,400102億6749万-2.33%10.730.64
02/10433439433439+0.69%15,000102億2087万-2.99%10.680.64
02/09440440435436-0.68%16,800101億5094万-3.86%10.610.63
02/08442442439439-0.11%4,800102億2087万-3.41%10.680.64
02/07439442439439-0.34%4,400102億3252万-3.52%10.70.64
02/06445445440441-0.34%13,000102億6749万-3.4%10.730.64
02/03441443439442+0.45%17,000103億245万-3.07%10.770.64
02/02444450435440-2.55%57,400102億5583万-3.72%10.720.64
02/01451454450452+0.56%40,000105億2388万-1.42%110.65
01/31454454449449-1.1%18,800104億6561万-1.97%10.940.65
01/30450454449454+0.67%17,400105億8215万-1.09%11.060.66
01/27451452448451+1.12%6,200105億1223万-1.74%10.990.65
01/26444447444446+0.45%20,600103億9568万-2.83%10.870.65
01/25447447444444-0.56%7,000103億4907万-3.48%10.820.64
01/24443448443447-0.22%10,600104億734万-2.93%10.880.65
01/23449451447448-0.22%16,200104億3065万-2.93%10.90.65
01/20455458444449-1.97%28,200104億5396万-2.92%10.930.65
01/19455458454458+0.77%5,000106億6373万-1.19%11.150.66
01/18457460454454-1.52%16,600105億8215万-1.94%11.060.66
01/17466467461461-1.18%2,200107億4531万-0.65%11.230.67
01/16468468467467-0.21%3,400108億7351万+0.54%11.370.68
01/13468468467468-0.11%4,600108億9682万+0.75%11.390.68
01/12470472468468-0.85%3,600109億848万+0.86%11.40.68
01/11471472471472+0.21%6,600110億171万+1.72%11.50.68
01/10470472468471+0.96%8,000109億7840万+1.73%11.480.68
01/06466468466467+0.21%1,600108億7351万+0.76%11.370.68
01/05467468466466+0.22%3,600108億5020万+0.54%11.340.67
01/04460465460465+0.87%5,200108億2690万+0.54%11.320.67
2016
12/30460462460461+0.88%1,600107億3366万-0.54%11.220.67
12/29459459457457-0.44%3,800106億4043万-1.4%11.120.66
12/284594604584590%5,000106億8704万-0.97%11.170.66
12/27457459457459+0.33%8,400106億8704万-0.97%11.170.66
12/26460460457457-0.44%16,600106億5208万-1.3%11.140.66
12/22464464459459-0.76%1,800106億9870万-0.86%11.180.67
12/21460464459463+1.54%8,800107億8028万-0.11%11.270.67
12/20461461455456-0.98%9,000106億1712万-1.62%11.10.66
12/19463463460460-0.86%2,000107億2201万-0.65%11.210.67
12/16469469460464+0.32%4,000108億1524万+0.22%11.310.67
12/15469469463463-0.32%3,000107億8028万+0.11%11.270.67
12/14467468464464-0.32%1,800108億1524万+0.65%11.310.67
12/13468468466466-0.43%9,800108億5020万+0.98%11.340.67
12/12467472467468+0.11%19,800108億9682万+1.63%11.390.68
12/09468468465467-0.11%3,600108億8517万+1.52%11.380.68
12/08470470468468-0.53%3,600108億9682万+1.85%11.390.68
12/07473473466470+0.53%6,000109億5509万+2.4%11.450.68
12/06473473464468-0.53%11,800108億9682万+2.07%11.390.68
12/05460471460470+2.17%17,400109億5509万+2.84%11.450.68
12/02460465455460-0.76%13,200107億2201万+0.88%11.210.67
12/01462469462464+0.65%18,400108億359万+1.87%11.290.67
11/30460461454461+0.66%9,600107億3366万+1.43%11.220.67
11/29458460455458-0.65%14,400106億6373万+1.22%11.150.66
11/28467467457461-1.39%18,200107億3366万+2.11%11.220.67
11/25475475459467-0.43%9,200108億8517万+4.01%11.380.68
11/24472473467469+1.3%9,800109億3178万+4.92%11.430.68
11/22460468460463+0.43%12,600107億9193万+4.28%11.280.67
11/21460465455461+0.22%31,200107億4531万+4.3%11.230.67
11/18458460457460+0.77%8,600107億2201万+4.55%11.210.67
11/17455459455457-0.22%11,600106億4043万+4.22%11.120.66
11/16456460455458+1.1%11,600106億6373万+4.93%11.150.66
11/15455456453453-0.55%3,400105億4719万+4.5%11.030.66
11/14462464455455-1.41%5,200106億546万+5.57%11.090.66
11/11446462446462+2.9%24,000107億5697万+7.33%11.250.67
11/10445451445449+2.63%23,800104億5396万+4.79%10.930.65
11/09449458429437-3%21,400101億8591万+2.58%10.650.63
11/08453457451451-0.55%4,800105億57万+6.25%10.980.65
11/07458460451453-0.98%6,200105億5885万+7.35%11.040.66
11/04451463450458+0.66%43,800106億6373万+8.93%11.150.66