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
20207/1, 株式分割 1→2
2017
03/31512513501501-2.15%18,40080億800万-4.12%12.710.8
03/30514518512512-0.49%7,20081億8400万-2.2%12.990.82
03/29512518511514-2.74%24,20082億2400万-1.72%13.050.82
03/28526529520529+0.48%46,40084億5600万+0.86%13.420.85
03/27528528526526+0.57%14,60084億1600万+0.38%13.360.84
03/24523529523523+0.38%9,40083億6800万-0.19%13.280.84
03/235215245205210%11,00083億3600万-0.57%13.230.84
03/22524526521521-0.38%13,40083億3600万-0.57%13.230.84
03/21523529523523+0.1%14,00083億6800万-0.19%13.280.84
03/17524524523523-0.38%14,60083億6000万-0.48%13.270.84
03/16527527523525-0.1%13,80083億9200万-0.1%13.320.84
03/15527527524525-0.38%10,80084億0%13.330.84
03/14526527526527+0.19%7,40084億3200万+0.38%13.380.85
03/13526527526526+0.1%8,20084億1600万+0.19%13.360.84
03/10530530525526-0.1%23,60084億800万+0.29%13.350.84
03/09529529525526+0.29%6,60084億1600万+0.38%13.360.84
03/08524528524525+0.19%8,40083億9200万+0.1%13.320.84
03/07525528523524+0.19%7,60083億7600万-0.1%13.290.84
03/06521526521523+0.38%6,00083億6000万-0.29%13.270.84
03/03526526519521-0.48%11,60083億2800万-0.67%13.220.83
03/02524524522523+0.1%6,60083億6800万-0.38%13.280.84
03/01523525523523+0.19%8,20083億6000万-0.48%13.270.84
02/28525525518522-0.38%16,00083億4400万-0.86%13.240.84
02/27526527524524+0.19%9,40083億7600万-0.48%13.290.84
02/24523525522523+0.1%6,40083億6000万-0.85%13.270.84
02/235235255215220%7,40083億5200万-0.95%13.260.84
02/22525525522522-0.38%9,80083億5200万-0.95%13.260.84
02/21525525524524-0.29%8,00083億8400万-0.57%13.310.84
02/205255295255260%11,40084億800万-0.28%13.350.84
02/17524527524526-0.1%7,80084億800万-0.28%13.350.84
02/16529529526526-0.57%6,20084億1600万-0.19%13.360.84
02/15533533528529-0.19%5,40084億6400万+0.57%13.430.85
02/14533533529530+0.19%5,60084億8000万+0.76%13.460.85
02/13532537527529+0.38%6,80084億6400万+0.76%13.430.85
02/105305305255270%9,20084億3200万+0.57%13.380.85
02/09530530525527-0.09%5,40084億3200万+0.57%13.380.85
02/08522529522528+1.34%7,60084億4000万+0.86%13.40.85
02/07521524520521+0.19%5,80083億2800万-0.29%13.220.83
02/06519522519520+0.19%7,40083億1200万-0.29%13.190.83
02/03520529519519+0.1%5,80082億9600万-0.29%13.170.83
02/02522524518518-0.58%8,20082億8800万-0.38%13.160.83
02/01526526520521-1.61%11,60083億3600万+0.39%13.230.84
01/31533533530530-0.84%5,80084億7200万+2.22%13.450.85
01/305345395265340%15,20085億4400万+3.29%13.560.86
01/275335355325340%6,00085億4400万+3.69%13.560.86
01/26531535529534+0.28%15,20085億4400万+3.89%13.560.86
01/25530533528533-0.28%11,00085億2000万+3.8%13.520.85
01/24535541534534+0.47%9,40085億4400万+4.5%13.560.86
01/23532536530532+0.57%10,60085億400万+4.22%13.50.85
01/20524536524529+0.57%12,00084億5600万+3.83%13.420.85
01/19525530525526+0.48%10,20084億800万+3.44%13.350.84
01/18522539522523-0.48%8,80083億6800万+3.16%13.280.84
01/175305485265260%23,40084億800万+3.85%13.350.84
01/16524537522526+1.74%21,60084億800万+4.06%13.350.84
01/13524525516517+0.58%10,20082億6400万+2.28%13.120.83
01/12516524511514-0.19%16,60082億1600万+1.88%13.040.82
01/11514525514515+0.39%20,40082億3200万+2.08%13.070.83
01/10516520513513-0.29%17,80082億+1.89%13.020.82
01/06509514509514+0.98%12,40082億2400万+2.19%13.050.82
01/05510511508509+0.49%12,00081億4400万+1.39%12.930.82
01/04504512504507+0.7%12,40081億400万+0.9%12.860.81
2016
12/30501506501503+0.5%5,80080億4800万+0.4%12.750.81
12/29500503500501-0.4%7,80080億800万-0.1%12.690.8
12/28506506500503-0.3%10,00080億4000万+0.3%12.740.8
12/27503506502504+0.8%15,00080億6400万+0.8%12.780.81
12/26500504500500+0.3%65,80080億0%12.680.8
12/22498500496499+0.4%13,40079億7600万-0.1%12.640.8
12/21495499495497-0.3%13,20079億4400万-0.5%12.590.79
12/20499501495498-0.2%17,80079億6800万0%12.630.8
12/19503503496499-0.6%15,00079億8400万+0.2%12.650.8
12/16504504501502+0.4%8,80080億3200万+0.8%12.730.8
12/15501502499500-0.4%12,80080億+0.6%12.680.8
12/145025035015020%8,40080億3200万+1.21%12.730.8
12/13502502500502+0.3%5,20080億3200万+1.41%12.730.8
12/12501502496501-0.79%20,20080億800万+1.32%12.690.8
12/09504506503505-0.3%11,80080億7200万+2.33%12.790.81
12/08510510504506+0.1%7,00080億9600万+2.64%12.830.81
12/07509509506506-0.1%10,20080億8800万+2.74%12.820.81
12/06504509504506-0.1%7,80080億9600万+3.05%12.830.81
12/05503507503507+0.7%2,00081億400万+3.37%12.840.81
12/025035055035030%3,40080億4800万+3.07%12.750.81
12/015055105035030%7,00080億4800万+3.07%12.750.81
11/30500504500503+0.6%7,40080億4800万+3.29%12.750.81
11/29494500494500+1.83%9,80080億+2.88%12.680.8
11/28494497491491-0.61%14,20078億5600万+1.03%12.450.79
11/25496497494494-0.3%6,20079億400万+1.86%12.530.79
11/24497497495496+0.3%2,80079億2800万+2.38%12.560.79
11/22494496492494+0.71%5,60079億400万+2.07%12.530.79
11/21490495490491+0.2%7,40078億4800万+1.55%12.440.79
11/18493493490490-0.41%2,60078億3200万+1.35%12.410.78
11/17486492486492+0.61%2,20078億6400万+1.97%12.460.79
11/16489492488489+0.62%4,80078億1600万+1.35%12.390.78
11/15489491484486-0.82%6,60077億6800万+0.73%12.310.78
11/14489490488490+1.03%10,60078億3200万+1.35%12.410.78
11/11485490480485+0.31%7,00077億5200万+0.31%12.280.78
11/10490490478483+2.66%8,20077億2800万0%12.250.77
11/09488488471471-2.39%13,80075億2800万-2.59%11.930.75
11/08484484482482-0.31%5,80077億1200万-0.41%12.220.77
11/07482484482484+0.42%4,00077億3600万-0.1%12.260.77
11/04485487482482-0.72%4,60077億400万-0.52%12.210.77