株価チャート

2016/11/02～2017/03/31

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
20234/1, 株式分割 1→4
20224/1, 株式分割 1→2
201810/1, 株式併合 10→1
2017
03/31156158155158+0.8%15,20014億3243万-0.94%-0.68
03/301581591561560%6,40014億2106万-1.73%-0.68
03/291541581541560%16,00014億2106万-1.73%-0.68
03/28156158155156+0.81%7,20014億2106万-2.34%-0.68
03/27156156155155-0.8%12,00014億969万-3.13%-0.67
03/24156158156156-0.79%6,40014億2106万-2.34%-0.68
03/23158158158158+0.8%4,00014億3243万-1.56%-0.68
03/22155159155156-0.79%48,00014億2106万-2.34%-0.68
03/211581581561580%16,80014億3243万-1.56%-0.68
03/171581591581580%14,40014億3243万-1.56%-0.68
03/161581591581580%14,40014億3243万-1.56%-0.68
03/151581591561580%16,00014億3243万-1.56%-0.68
03/141581581581580%20,80014億3243万-1.56%-0.68
03/13159159158158-0.79%21,60014億3243万-1.56%-0.68
03/101591601591590%16,00014億4380万-0.78%-0.69
03/091591601581590%13,60014億4380万-0.78%-0.69
03/081591591581590%22,40014億4380万-0.78%-0.69
03/07160161159159-1.55%33,60014億4380万-0.78%-0.69
03/061611611601610%17,60014億6654万+0.78%-0.7
03/03161163161161-0.77%3,20014億6654万+0.78%-0.7
03/02161164160163+0.78%56,80014億7791万+1.56%-0.7
03/01164164160161-0.77%40,00014億6654万+0.78%-0.7
02/281641641611630%30,40014億7791万+1.56%-0.7
02/271611641601630%31,20014億7791万+2.2%-0.7
02/241631651611630%55,20014億7791万+2.2%-0.7
02/23164166161163-1.52%60,80014億7791万+2.2%-0.7
02/22168169164165-0.75%102,40015億64万+3.77%-0.71
02/21163170163166+3.1%272,00015億1201万+5.22%-0.72
02/20161163161161+0.78%22,40014億6654万+2.06%-0.7
02/17160161160160+0.79%8,80014億5517万+1.27%-0.69
02/161591631591590%53,60014億4380万+0.47%-0.69
02/151591601591590%16,80014億4380万+0.47%-0.69
02/14158159156159+0.79%17,60014億4380万-0.16%-0.69
02/13159159156158-0.79%37,60014億3243万-0.94%-0.68
02/10159160159159+0.79%11,20014億4380万-0.16%-0.69
02/09158159156158+0.8%11,20014億3243万-0.94%-0.68
02/081561581561560%6,40014億2106万-1.73%-0.68
02/071551561551560%4,80014億2106万-2.34%-0.68
02/061581581561560%12,00014億2106万-2.34%-0.68
02/03156156155156+0.81%5,60014億2106万-2.34%-0.68
02/02155158155155-0.8%20,00014億969万-3.13%-0.67
02/01156158154156-0.79%59,20014億2106万-2.34%-0.68
01/31160160158158-1.56%28,80014億3243万-0.94%-0.68
01/30161164160160-0.78%28,00014億5517万+0.63%-0.69
01/27160161160161+1.57%23,20014億6654万+1.42%-0.7
01/26160161158159-1.55%81,60014億4380万-0.16%-0.69
01/25158161158161+3.2%48,00014億6654万+1.42%-0.7
01/24158158156156-0.79%12,80014億2106万-1.73%-0.68
01/23156158155158+0.8%49,60014億3243万-0.94%-0.68
01/20159160156156-0.79%45,60014億2106万-1.73%-0.68
01/191581601581580%32,80014億3243万-0.94%-0.68
01/18159159156158-0.79%35,20014億3243万-0.94%-0.68
01/17160164158159-1.55%74,40014億4380万-0.16%-0.69
01/16165165160161-1.53%69,60014億6654万+1.42%-0.7
01/13164165163164+1.55%42,40014億8927万+2.99%-0.71
01/12165165161161-2.27%46,40014億6654万+1.42%-0.7
01/111661681651650%55,20015億64万+3.13%-0.71
01/10164166161165+1.54%97,60015億64万+3.13%-0.71
01/061641691631630%135,20014億7791万+2.2%-0.7
01/05164168163163-0.76%183,20014億7791万+2.85%-0.7
01/04164169159164-2.96%493,60014億8927万+4.3%-0.71
2016
12/30161199161169+8.87%5,420,80015億3475万+8.17%-0.73
12/29155155153155-0.8%70,40014億969万0%-0.67
12/28154158154156+2.46%48,00014億2106万+0.81%-0.68
12/271541541511530%24,80013億8696万-0.97%-0.66
12/261511541511530%40,00013億8696万-0.97%-0.66
12/22154154151153-1.61%46,40013億8696万-0.33%-0.66
12/21154155153155+1.64%37,60014億969万+1.31%-0.67
12/20153154151153+0.83%37,60013億8696万+0.33%-0.66
12/19159159150151-5.47%188,00013億7559万-0.49%-0.65
12/16159163158160+1.59%47,20014億5517万+5.96%-0.69
12/15159161156158-1.56%113,60014億3243万+5%-0.68
12/14158164158160+2.4%147,20014億5517万+7.38%-0.69
12/131551581551560%66,40014億2106万+5.57%-0.68
12/12158158154156+0.81%40,80014億2106万+5.57%-0.68
12/09156158153155-2.36%138,40014億969万+5.44%-0.67
12/08164169158159-5.93%232,00014億4380万+8.73%-0.69
12/07169173156169+0.75%548,80015億3475万+15.58%-0.73
12/06175178163168-0.74%542,40015億2338万+15.52%-0.73
12/05170188166169-10%1,419,20015億3475万+17.19%-0.73
12/02151205149188+27.12%5,677,60017億528万+32.04%-0.81
12/01146163145148+1.72%791,20013億4148万+4.61%-0.64
11/30143145143145+1.75%65,60013億1875万+3.57%-0.63
11/291411431411430%4,80012億9601万+1.79%-0.62
11/28141143141143+0.88%16,00012億9601万+1.79%-0.62
11/251411431411410%17,60012億8464万+0.89%-0.61
11/241411431411410%31,20012億8464万+0.89%-0.61
11/221431431411410%22,40012億8464万+0.89%-0.61
11/21143143141141-0.88%8,80012億8464万+0.89%-0.61
11/181431431411430%4,80012億9601万+1.79%-0.62
11/171411431411430%3,20012億9601万+1.79%-0.62
11/16141143140143+1.79%15,20012億9601万+1.79%-0.62
11/151401411401400%28,00012億7327万0%-0.61
11/11136140136140+1.82%2,40012億7327万-0.71%-0.61
11/10136138136138+3.77%16,00012億5053万-2.48%-0.6
11/09135136131133-2.75%29,60012億506万-6.03%-0.57
11/081381381351360%31,20012億3917万-3.37%-0.59
11/07138139136136-0.91%17,60012億3917万-3.37%-0.59
11/04139139138138-0.9%92,80012億5053万-2.48%-0.6
11/02140140139139-1.77%56,00012億6190万-1.6%-0.6