株価チャート

2017/02/07~2017/06/30

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
2017
06/303,2503,3903,1553,390+4.31%5,000190億4332万+1.01%9.711.8
06/293,2453,2503,1353,250+0.15%7,500182億5687万-2.55%9.311.73
06/283,2503,2503,1103,245-1.07%10,900182億2878万-2.29%9.31.72
06/273,3603,4303,2803,280-2.38%9,300184億2540万-0.79%9.41.74
06/263,3503,4403,3503,360+0.45%6,100188億7480万+2.07%9.631.78
06/233,4953,4953,3353,345-2.48%6,300187億9053万+2.08%9.581.78
06/223,3553,4953,3353,430-0.29%5,800192億6802万+5.21%9.831.82
06/213,5003,5003,4003,440-1.71%6,100193億2420万+6.34%9.861.83
06/203,5353,5603,4903,500-1.41%3,500196億6125万+9.07%10.031.86
06/193,4903,5753,4903,550+3.5%9,300199億4212万+11.67%10.171.89
06/163,5353,5503,3753,430-1.01%3,700192億6802万+9.06%9.831.82
06/153,5053,5103,4053,465-1.14%1,300194億6463万+11.24%9.931.84
06/143,5203,5403,5003,505+1.59%4,400196億8933万+13.65%10.041.86
06/133,2753,4503,2753,450+3.14%9,600193億8037万+13.15%9.891.83
06/123,4503,4503,2553,345-4.7%17,200187億9053万+10.95%9.581.78
06/093,6303,6303,4003,510-4.49%17,700197億1742万+17.51%10.061.86
06/083,6553,6903,5803,675+2.51%7,800206億4431万+24.49%10.531.95
06/073,5853,7153,5753,585+0.7%16,100201億3873万+23.15%10.271.9
06/063,4253,5653,3653,560+4.71%21,700199億9830万+24%10.21.89
06/053,2053,4003,2053,400+7.77%17,700190億9950万+19.97%9.741.81
06/023,2803,3403,0953,155+2.77%31,600177億2321万+12.56%9.041.68
06/013,0253,2003,0253,070+2.33%13,200172億4572万+10.43%8.81.63
05/312,9653,0002,9653,000+1.21%2,000168億5250万+8.58%8.61.59
05/302,9502,9732,9302,964-1.2%4,200166億5027万+7.82%8.491.57
05/292,8723,0002,8723,000+4.46%3,900168億5250万+9.93%8.61.59
05/262,8802,8812,8002,872-0.28%4,000161億3346万+6.13%8.231.53
05/252,8502,9092,8502,880+0.35%2,200161億7840万+7.02%8.251.53
05/242,9252,9252,7812,870-2.05%9,500161億2222万+7.49%8.221.52
05/233,0003,0002,9262,930-2.27%5,800164億5927万+10.65%8.41.56
05/222,9512,9992,9052,998+2.53%10,300168億4126万+14.25%8.591.59
05/192,7682,9502,7562,924+4.88%7,200164億2557万+12.5%8.381.55
05/182,7502,7882,7352,788-0.43%4,800156億6159万+8.23%7.991.48
05/172,7502,8882,7502,800+1.86%11,300157億2900万+9.42%8.021.49
05/162,7002,7502,7002,749+1.81%8,300154億4250万+8.19%7.881.46
05/152,6722,7042,6722,700+0.37%1,800151億6725万+7.02%7.741.43
05/122,6992,7002,6222,690+0.37%3,200151億1107万+7.13%7.711.43
05/112,6162,7002,6162,680+2.25%5,000150億5490万+7.24%7.681.42
05/102,6212,6212,5952,621+0.54%4,800147億2346万+5.35%7.511.39
05/092,6352,6352,6072,607-1.06%900146億4482万+5.21%7.471.38
05/082,6552,6652,6302,635-0.34%4,800148億211万+6.81%7.551.4
05/022,6452,6452,5982,644-0.04%4,500148億5267万+7.65%7.581.4
05/012,6302,6492,6282,645+1.69%3,600148億5828万+8.14%7.581.4
04/282,6312,6442,5502,601-1.14%4,400146億1111万+6.77%7.451.38
04/272,6442,6442,6312,631+0.38%1,100147億7964万+8.41%7.541.4
04/262,6372,6452,6112,621+1.31%3,700147億2346万+8.49%7.511.39
04/252,6282,6282,5202,587-1.9%7,600145億3247万+7.61%7.411.37
04/242,7452,7452,6252,637-0.3%11,300148億1334万+10.29%7.561.4
04/212,5002,6802,5002,645+7.52%25,500148億5828万+11.46%7.581.4
04/202,4052,4752,4052,460+0.82%3,700138億1905万+4.46%7.051.31
04/192,4902,4902,4402,440-2.01%3,100137億670万+4.14%6.991.3
04/182,4002,4902,3992,490+5.96%7,400139億8757万+6.68%7.131.32
04/172,3332,3502,3332,350+0.77%500132億112万+1.21%6.731.25
04/142,3672,3702,3312,332+0.09%1,800131億1万+0.65%6.681.24
04/132,3232,3302,3112,330-1.1%2,900130億8877万+0.69%6.681.24
04/122,3652,3722,3302,356-0.38%3,500132億3483万+1.99%6.751.25
04/112,3742,3742,3522,365-0.08%4,900132億8538万+2.56%6.781.26
04/102,3422,3802,3422,367+1.15%2,300132億9662万+2.91%6.781.26
04/072,3302,3662,3102,340+1.25%4,500131億4495万+2.05%6.71.24
04/062,3952,3952,3112,311-3.55%7,600129億8204万+1.09%6.621.23
04/052,3482,3962,3482,396+0.42%1,200134億5953万+5.09%6.871.27
04/042,4102,4392,3362,386-1%4,000134億335万+5.11%6.841.27
04/032,5392,5392,4022,410+2.08%3,500135億3817万+6.59%6.911.28
03/312,3322,3772,3322,361+1.55%3,600132億6291万+4.89%6.761.25
03/302,3442,3652,3252,325-1.69%2,300130億6068万+3.7%6.661.23
03/292,3472,3822,3322,365-1.34%1,800132億8538万+5.86%6.781.26
03/282,3992,4002,3512,397-0.08%1,500134億6514万+7.83%6.871.27
03/272,4042,4042,3402,399+0.59%6,500134億7638万+8.6%6.871.27
03/242,3502,3912,3502,385+1.97%3,900133億9773万+8.61%6.831.27
03/232,3512,4032,3302,339+0.69%7,100131億3933万+7.1%6.71.24
03/222,2802,3792,2802,323+3.02%15,300130億4945万+6.9%6.661.23
03/212,2252,2672,2252,255+2.45%5,700126億6746万+4.25%6.461.2
03/172,2002,2172,1992,201+0.55%1,900123億6411万+2.18%6.311.17
03/162,1702,2002,1702,189+1.02%1,600122億9670万+1.86%6.271.16
03/152,2182,2182,1542,167-2.3%500121億7312万+1.03%6.211.15
03/142,1862,2192,1792,218+1.46%1,300124億5961万+3.6%6.361.18
03/132,2352,2352,1862,186-1.97%1,900122億7985万+2.44%6.261.16
03/102,2402,2412,2232,230-0.58%2,800125億2702万+4.79%6.391.18
03/092,2432,2432,2432,243+0.09%100126億5万+5.8%6.431.19
03/082,2502,2552,2412,241-0.4%2,300125億8881万+6.11%6.421.19
03/072,2222,2502,2222,250+1.86%1,200126億3937万+6.99%6.451.19
03/062,2032,2092,2002,209+0.27%3,200124億905万+5.54%6.331.17
03/032,1682,2262,1682,203+1.99%2,900123億7535万+5.66%6.311.17
03/022,1642,2272,1602,160-0.14%6,900121億3380万+3.9%6.191.15
03/012,1602,1632,1572,163+0.6%400121億5065万+4.29%6.21.15
02/282,1602,1652,1502,150-0.46%1,300120億7762万+3.97%6.161.14
02/272,1602,1652,1452,160+0.19%1,700121億3380万+4.65%6.191.15
02/242,1562,1562,1372,156+0.84%3,100121億1133万+4.66%6.181.15
02/232,1302,1502,1302,138+0.94%4,000120億1021万+3.74%6.131.14
02/222,0882,1182,0882,118+1.34%5,000118億9786万+3.22%6.071.12
02/212,0642,0902,0642,090+1.26%900117億4057万+2.25%5.991.11
02/202,0652,0672,0622,064-0.05%900115億9452万+1.33%5.911.1
02/172,0702,0702,0602,065-0.29%1,700116億13万+1.62%5.921.1
02/162,0902,0902,0672,071-0.48%700116億3384万+2.17%5.931.1
02/152,0942,0942,0522,081+0.24%2,200116億9001万+2.92%5.961.11
02/142,0802,0802,0702,076+2.27%700116億6193万+2.98%5.951.1
02/132,0572,0802,0302,030-1.26%3,900114億352万+0.94%5.821.08
02/102,0562,0562,0562,056-2.05%500115億4958万+2.49%5.891.09
02/092,1052,1052,0512,099+1.4%2,700117億9113万+4.9%6.011.11
02/082,0552,0702,0552,070+1.07%900116億2822万+3.76%5.931.1
02/072,0252,0482,0202,048+0.89%1,500115億464万+2.97%5.871.09