株価チャート

2017/05/08～2017/09/29

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
202210/1, 株式分割 1→3
2017
09/29925925925925+0.04%3,00021億824万+2.97%7.060.33
09/28946946924924-0.79%2,10021億748万+3.16%7.060.33
09/27921932921932-0.36%1,50021億2420万+4.21%7.120.34
09/26948948933935+0.39%6,30021億3180万+4.94%7.140.34
09/25946948931931+0.25%9,90021億2344万+4.76%7.110.34
09/22933934929929-0.46%2,40021億1812万+4.85%7.090.34
09/21935935928933+0.9%2,40021億2800万+5.58%7.130.34
09/20920937914925+0.54%6,30021億900万+4.99%7.060.33
09/19933937912920+1.88%13,80020億9760万+4.66%7.030.33
09/15896908896903+1.35%5,40020億5884万+2.96%6.90.33
09/14891908891891-0.19%1,50020億3148万+1.6%6.80.32
09/13900900880893+0.64%2,40020億3528万+1.67%6.820.32
09/12879887879887+0.91%1,50020億2236万+1.03%6.770.32
09/11876879871879+0.88%3,00020億412万+0.11%6.710.32
09/08858871858871+2.07%60019億8664万-0.76%6.650.32
09/07866866853854+0.39%1,50019億4636万-2.77%6.520.31
09/06854860834850-1.24%4,80019億3876万-3.26%6.490.31
09/05878878861861-1.94%6,60019億6308万-2.05%6.580.31
09/048888888788780%4,50020億184万-0.23%6.710.32
09/01877878877878-0.42%4,80020億184万-0.23%6.710.32
08/31885891882882-1.16%90020億1020万+0.19%6.730.32
08/30898898881892+1.02%3,00020億3376万+1.36%6.810.32
08/29877883877883-1.16%1,20020億1324万+0.23%6.740.32
08/28900900892893-0.52%1,50020億3680万+1.4%6.820.32
08/25881898881898+2.43%3,00020億4744万+1.81%6.860.33
08/24875877875877+1%3,00019億9880万-0.6%6.70.32
08/23868868868868-0.23%30019億7904万-1.7%6.630.31
08/22874874870870-0.5%1,80019億8360万-1.47%6.640.32
08/21867874867874+0.5%1,50019億9348万-1.09%6.680.32
08/18863875863870+0.04%1,80019億8360万-1.69%6.640.32
08/17860876860870-0.11%4,80019億8284万-1.73%6.640.31
08/16870882870871+0.19%4,80019億8512万-1.73%6.650.32
08/15871877868869+0.39%3,00019億8132万-2.03%6.640.31
08/14874879866866-2.81%9,00019億7372万-2.29%6.610.31
08/10901903881891-2.8%12,60020億3072万+0.53%6.80.32
08/09940940909916+1.85%57,60020億8924万+3.78%70.33
08/08900900877900+1.89%22,20020億5124万+2.35%6.870.33
08/07885885868883-0.3%11,10020億1324万+0.8%6.740.32
08/04871886870886+1.61%7,20020億1932万+1.45%6.760.32
08/038738748718720%6,60019億8740万+0.08%6.660.32
08/02870872867872+1.28%2,70019億8740万+0.31%6.660.32
08/01878878854861-1.9%3,60019億6232万-0.73%6.570.31
07/31883909877877+0.61%2,70020億32万+1.31%6.70.32
07/28869878869872-1.21%3,60019億8816万+0.93%6.660.32
07/27890890856883-1.05%8,40020億1248万+2.4%6.740.32
07/26897897890892-1.58%1,80020億3376万+3.84%6.810.32
07/25908908901906+0.59%3,60020億6644万+5.76%6.920.33
07/24912912900901-0.84%5,10020億5428万+5.5%6.880.33
07/21908909908909+0.59%2,40020億7176万+6.65%6.940.33
07/20896903896903+1.99%3,60020億5960万+6.4%6.90.33
07/19890900886886+0.15%3,30020億1932万+4.57%6.760.32
07/18896897884884-1.56%4,50020億1628万+4.53%6.750.32
07/14900905890898+1.32%3,90020億4820万+6.44%6.860.33
07/13889893887887+0.34%2,10020億2160万+5.43%6.770.32
07/12885889883884-0.75%9,30020億1476万+5.45%6.750.32
07/11893900890890+0.75%12,60020億2996万+6.5%6.80.32
07/10850884850884+5.16%11,70020億1476万+6.08%6.750.32
07/07890890840840-3.78%9,90019億1596万+1.37%6.420.3
07/06883900863873+6.85%46,50019億9120万+5.48%6.670.32
07/05819825817817-1.09%3,00018億6352万-1.05%6.240.3
07/04817826817826+1.14%1,80018億8404万+0.04%6.310.3
07/038178178178170%60018億6276万-1.09%6.240.3
06/30826826817817-0.45%2,10018億6276万-1.21%6.240.3
06/29820821820821-0.24%60018億7112万-0.89%6.270.3
06/28822823822823-1.2%2,40018億7568万-0.76%6.280.3
06/27833833833833+1.13%30018億9848万+0.2%6.360.3
06/26823823811823-0.12%1,80018億7720万-1.04%6.290.3
06/23825828824824+0.9%2,70018億7948万-0.92%6.30.3
06/22817826817817-0.49%2,70018億6276万-1.92%6.240.3
06/21819830813821-1.08%4,50018億7188万-1.68%6.270.3
06/20847847830830-2.01%1,50018億9240万-0.84%6.340.3
06/19847847847847+1.52%30019億3116万+0.83%6.470.31
06/16835835834834-2.07%1,20019億228万-0.91%6.370.3
06/148528528528520%90019億4256万+1.19%6.510.31
06/13837852837852-0.16%1,20019億4256万+1.43%6.510.31
06/12853853853853+2.98%3,30019億4560万+1.83%6.520.31
06/09830837828829-0.16%2,10018億8936万-1%6.330.3
06/08827830827830+1.01%1,20018億9240万-0.84%6.340.3
06/06810822810822-0.16%1,50018億7340万-1.71%6.280.3
06/05823823823823+1.98%60018億7644万-1.56%6.290.3
06/02812813807807+0.46%2,40018億3996万-3.47%6.160.29
06/01803803803803-1.55%60018億3160万-4.02%6.140.29
05/31816816816816-0.04%60018億6048万-2.51%6.230.3
05/30808816808816-0.41%60018億6124万-2.47%6.230.3
05/29827827803820-0.65%3,00018億6884万-1.95%6.260.3
05/26825833818825-0.64%2,70018億8100万-1.2%6.30.3
05/25849849830830-1.97%7,50018億9316万-0.44%6.340.3
05/24853853845847-1.05%3,30019億3116万+1.93%6.470.31
05/23860860841856-0.43%8,40019億5168万+3.26%6.540.31
05/22861876845860+0.74%15,00019億6004万+4.08%6.570.31
05/19841853839853+1.67%2,70019億4560万+3.69%6.520.31
05/18833839817839-1.02%2,70019億1368万+2.36%6.410.3
05/17843853836848-1.36%2,70019億3344万+3.54%6.480.31
05/16881881846860-2.46%3,60019億6004万+5.09%6.570.31
05/15859882841881-1.27%6,90020億944万+8.14%6.730.32
05/12900920844893-0.81%30,00020億3528万+9.93%6.820.32
05/11831933831900+9%25,50020億5200万+11.25%6.870.33
05/10811827811826+1.98%2,10018億8252万+2.44%6.310.3
05/09812812795810-0.29%2,40018億4604万+0.21%6.180.29
05/08828828811812-0.08%2,70018億5136万0%6.20.29