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
20211/1, 株式分割 1→2
2017
06/30566566558560-0.8%22,20067億1400万+0.27%6.430.79
06/29565566563564-0.62%23,20067億6800万+1.26%6.480.8
06/28556574551568-5.34%119,60068億1000万+2.25%6.520.8
06/27600600595600-0.08%254,00071億9400万+8.41%6.890.85
06/26596600592600+1.35%94,00072億+9.09%6.90.85
06/23586593585592+1.72%87,60071億400万+8.23%6.80.84
06/22578585578582+1.22%30,60069億8400万+6.99%6.690.82
06/215765765735750%30,40069億+6.28%6.610.81
06/20571584569575+0.97%58,60069億+6.88%6.610.81
06/19565570557570-0.18%79,20068億3400万+6.25%6.550.81
06/16595595564571-2.48%104,40068億4600万+6.84%6.560.81
06/15610618573585+9.35%395,40070億2000万+9.76%6.720.83
06/14537537532535-0.65%12,60064億2000万+0.94%6.150.76
06/13531539530539+0.65%2,20064億6200万+1.6%6.190.76
06/12542542535535-1.38%4,80064億2000万+0.94%6.150.76
06/09535543535543-0.18%6,00065億1000万+2.36%6.240.77
06/08546546540544-0.28%2,20065億2200万+2.74%6.250.77
06/07543545543545+0.28%3,80065億4000万+3.42%6.260.77
06/06545545533544+0.18%7,80065億2200万+3.52%6.250.77
06/05550550537543-0.82%19,20065億1000万+3.53%6.240.77
06/02548548538547-0.09%6,20065億6400万+4.79%6.290.77
06/01550555536548+0.27%34,80065億7000万+5.29%6.290.77
05/31530546530546+3.61%39,40065億5200万+5.41%6.280.77
05/30525528525527+0.67%2,60063億2400万+2.13%6.060.75
05/29516524516524-0.29%12,60062億8200万+1.85%6.020.74
05/26524526523525+0.29%6,00063億+2.54%6.030.74
05/25524525524524+0.58%6,80062億8200万+2.45%6.020.74
05/24522523515521+0.58%15,40062億4600万+2.26%5.980.74
05/23516522515518-0.48%7,00062億1000万+2.07%5.950.73
05/22518520516520+0.87%7,00062億4000万+2.97%5.980.74
05/19514518514516+0.29%5,60061億8600万+2.28%5.920.73
05/18508514506514+0.98%1,80061億6800万+2.19%5.910.73
05/17519520505509-2.4%15,20061億800万+1.39%5.850.72
05/16525525505522-0.19%23,60062億5800万+3.88%5.990.74
05/15529529515523-0.76%18,80062億7000万+4.5%6.010.74
05/12519531519527-0.19%23,60063億1800万+5.3%6.050.75
05/11530530525528-0.57%5,00063億3000万+5.71%6.060.75
05/105305315265310%34,60063億6600万+6.53%6.10.75
05/095305315255310%24,00063億6600万+6.74%6.10.75
05/08531532522531+2.22%54,80063億6600万+6.96%6.10.75
05/02508520505519+2.77%41,00062億2800万+5.06%5.970.73
05/01497508497505+0.9%12,60060億6000万+2.43%5.80.71
04/28500501500501+0.3%4,60060億600万+1.52%5.750.71
04/27503503499499-0.6%8,20059億8800万+1.22%5.740.71
04/26499506499502+1.01%26,40060億2400万+1.83%5.770.71
04/25493497493497+0.91%6,40059億6400万+1.02%5.710.7
04/24489497489493+0.82%15,60059億1000万+0.1%5.660.7
04/21487491487489+0.62%24,40058億6200万-0.91%5.610.69
04/20486488484486+0.62%5,60058億2600万-1.52%5.580.69
04/19482487482483+0.1%7,80057億9000万-2.33%5.550.68
04/18484485482482+0.73%5,80057億8400万-2.63%5.540.68
04/17475484475479+0.74%7,00057億4200万-3.53%5.50.68
04/144754794754750%20,60057億-4.43%5.460.67
04/13483483465475-1.55%17,60057億-4.62%5.460.67
04/12488488476483-1.03%60,00057億9000万-3.31%5.550.68
04/11497498481488-1.81%34,80058億5000万-2.5%5.60.69
04/10500501495497-0.8%24,20059億5800万-0.9%5.710.7
04/07498503498501+1.11%29,60060億600万-0.1%5.750.71
04/06503503495495-1.79%40,20059億4000万-1.2%5.690.7
04/05506507499504+1.1%9,80060億4800万+0.4%5.790.71
04/04503504499499-0.8%21,60059億8200万-0.7%5.730.71
04/03506508503503-0.89%6,80060億3000万+0.1%5.780.71
03/31504508504507+0.8%12,40060億8400万+1%5.830.72
03/30502508501503+0.2%22,60060億3600万+0.2%5.780.71
03/29497503495502+1.62%22,40060億2400万0%5.770.71
03/28498498491494-0.2%13,80059億2800万-1.4%5.680.7
03/274954954914950%10,20059億4000万-1.39%5.690.7
03/24498498491495+0.51%23,40059億4000万-1.39%5.690.7
03/23494500493493+0.41%16,60059億1000万-1.89%5.660.7
03/22500500491491-2.39%53,80058億8600万-2.29%5.640.69
03/21504505503503-0.2%15,40060億3000万+0.1%5.780.71
03/17503504500504+0.5%15,80060億4200万+0.1%5.790.71
03/16500502500501-0.79%7,40060億1200万-0.4%5.760.71
03/15501505499505+1%29,80060億6000万+0.2%5.80.71
03/14504504500500-0.79%11,80060億-0.79%5.750.71
03/13503506503504-0.2%11,80060億4800万0%5.790.71
03/105025075025050%7,60060億6000万+0.2%5.80.71
03/095055055035050%16,80060億6000万+0.2%5.80.71
03/08507509500505+0.2%48,40060億6000万+0.2%5.80.71
03/07510510500504-0.69%16,20060億4800万0%5.790.71
03/06510510502508+0.5%12,40060億9000万+0.5%5.830.72
03/035065075055050%22,80060億6000万0%5.80.71
03/02505508505505+0.2%29,00060億6000万0%5.80.71
03/01505505504504-0.2%4,00060億4800万-0.2%5.790.71
02/28505505503505+0.4%7,00060億6000万0%5.80.71
02/27502503501503+0.4%5,60060億3600万-0.2%5.780.71
02/24502503500501-0.1%17,40060億1200万-0.79%5.760.71
02/23506506502502-0.4%4,40060億1800万-0.69%5.760.71
02/22500504500504+1%11,80060億4200万-0.1%5.790.71
02/21500500498499-0.2%10,00059億8200万-1.09%5.730.71
02/20499500499500+0.4%11,80059億9400万-0.89%5.740.71
02/17498498498498+0.1%46,80059億7000万-1.49%5.720.7
02/16496498496497+0.1%10,40059億6400万-1.58%5.710.7
02/15501501497497-0.3%24,00059億5800万-1.88%5.710.7
02/14499508498498-3.11%47,20059億7600万-1.58%5.720.7
02/13513515507514+0.29%21,40061億6800万+1.38%5.910.73
02/10511514511513+0.29%11,20061億5000万+1.08%5.890.73
02/09511511510511+0.1%9,20061億3200万+0.79%5.870.72
02/08510511507511+0.59%60,80061億2600万+0.69%5.870.72
02/07513513508508-0.49%8,40060億9000万+0.1%5.830.72