株価チャート

2017/05/10～2017/09/29

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
2017
09/29623626611619-0.96%21,50039億4630万-3.58%19.411.9
09/28638641621625-2.8%47,10039億8455万-2.5%19.61.92
09/27629650620643-3.16%102,00040億9930万+0.47%20.161.97
09/26657673657664+1.07%126,40042億3318万+3.91%20.822.04
09/25653657651657+0.92%41,80041億8856万+3.3%20.62.02
09/22650653646651+0.15%24,20041億5030万+2.68%20.412
09/21646650645650+0.31%19,20041億4393万+2.85%20.381.99
09/20648649645648+0.47%14,50041億3118万+2.86%20.321.99
09/19647648644645+0.94%19,80041億1205万+2.87%20.231.98
09/15658658630639-2.89%50,60040億7380万+2.57%20.041.96
09/14635660635658+3.79%62,70041億9493万+6.13%20.632.02
09/13633637630634+0.48%17,60040億4193万+2.76%19.881.95
09/12633636625631+0.16%19,70040億2280万+2.6%19.791.94
09/11633638627630-0.16%18,60040億1642万+2.61%19.761.93
09/086326386316310%14,50040億2280万+3.1%19.791.94
09/07634647631631+0.64%14,30040億2280万+3.27%19.791.94
09/06617631612627+0.48%26,20039億9730万+2.79%19.661.92
09/05638644615624-3.41%36,70039億7817万+2.46%19.571.92
09/04654654640646-1.22%33,10041億1843万+6.25%20.261.98
09/01662670650654-1.36%40,10041億6943万+7.21%20.512.01
08/31670690660663-0.3%58,90042億2681万+7.46%20.792.03
08/30682686650665-3.9%146,20042億3956万+6.91%20.852.04
08/29620706620692+12.89%494,30044億1169万+10.54%21.72.12
08/28605613605613+0.99%16,00039億804万-2.54%19.221.88
08/25604607600607+1%16,90038億6979万-4.26%19.031.86
08/24605608601601-0.17%10,60038億3154万-5.65%18.851.84
08/23603609601602-0.17%26,00038億3792万-6.08%18.881.85
08/22599609593603+1.01%41,10038億4429万-6.37%18.911.85
08/21605605597597-1.49%13,80038億604万-7.3%18.721.83
08/18600607595606+0.33%16,10038億6342万-6.19%191.86
08/17587605587604+1.85%25,60038億5067万-6.65%18.941.85
08/16570595570593+4.04%21,40037億8054万-8.2%18.61.82
08/15557573557570+2.33%13,00036億3391万-11.63%17.871.75
08/14556562550557-1.59%21,80035億5103万-13.51%17.471.71
08/10577584566566-2.75%31,80036億841万-12.11%17.751.74
08/09583588577582-1.02%21,70037億1041万-9.49%18.251.79
08/08581594581588+0.34%17,20037億4866万-8.13%18.441.8
08/07594595572586-1.35%54,80037億3591万-7.86%18.381.8
08/04600600593594-1.49%28,90037億8691万-6.16%18.631.82
08/03608620594603-0.17%76,90038億4429万-4.13%18.911.85
08/025946055926040%45,60038億5067万-3.36%18.941.85
08/01592619578604+1.51%172,50038億5067万-2.74%18.941.85
07/31620632593595-13.77%341,20037億9329万-3.41%18.661.83
07/28706717690690-17.86%323,70043億9894万+12.75%21.642.12
07/27790854783840+7.83%314,10053億5523万+39.07%26.342.58
07/26771779737779+0.78%124,00049億6634万+31.81%24.432.39
07/25770786757773-0.13%114,80049億2809万+33.28%24.242.37
07/24732799731774+7.5%140,70049億3446万+36.03%24.272.38
07/21705747701720+2.86%135,80045億9020万+28.8%22.582.21
07/20700714688700-0.43%76,80044億6269万+27.27%21.952.15
07/19655704650703+5.71%82,70044億8182万+29.7%22.042.16
07/18614665600665+9.2%88,80042億3956万+24.77%20.852.04
07/14625625582609-4.09%111,90038億8254万+16%19.11.87
07/13644727632635-0.78%258,40040億4830万+22.12%19.911.95
07/12590644590640+9.97%102,30040億8018万+24.51%20.071.96
07/11580598561582+0.69%66,50037億1041万+14.79%18.251.79
07/10543579541578+6.45%62,00036億8491万+14.91%18.131.77
07/07540550532543-1.45%30,50034億6177万+8.82%17.031.67
07/06528555528551+4.95%38,50035億1278万+11.09%17.281.69
07/05523528516525+2.14%27,10033億4702万+6.49%16.461.61
07/04504517502514+2.39%31,70032億7689万+4.68%16.121.58
07/03499502497502+1.01%22,60032億39万+2.45%15.741.54
06/30494499490497-0.2%15,00031億6851万+1.64%15.591.53
06/29499499487498+0.2%20,70031億7489万+2.05%15.621.53
06/28500501493497-0.6%21,10031億6851万+2.05%15.591.53
06/27504504495500+0.6%23,70031億8764万+3.09%15.681.53
06/26492499491497+2.26%14,30031億6851万+2.9%15.591.53
06/23498500484486-2.21%45,90030億9838万+1.04%15.241.49
06/22500502495497-0.8%18,00031億6851万+3.76%15.591.53
06/21508508498501-1.38%31,80031億9401万+5.25%15.711.54
06/20510513501508-0.2%27,70032億3864万+7.17%15.931.56
06/19514514498509+0.2%62,90032億4501万+8.07%15.961.56
06/16530539490508-0.97%185,60032億3864万+8.78%15.931.56
06/15489513486513+5.12%75,60032億7052万+10.56%16.091.57
06/14479488477488+2.31%28,30031億1113万+6.32%15.31.5
06/13478484477477-0.21%15,90030億4101万+4.61%14.961.46
06/12480480470478-0.42%14,30030億4738万+5.52%14.991.47
06/09474482473480+1.69%14,10030億6013万+6.9%15.051.47
06/08475475468472+0.21%17,90030億913万+5.83%14.81.45
06/07473478470471-1.05%16,20030億275万+6.56%14.771.45
06/06483483472476-1.45%16,70030億3463万+8.43%14.931.46
06/05475483475483+1.05%14,20030億7926万+11.03%15.151.48
06/02475480474478+0.84%13,60030億4738万+10.9%14.991.47
06/01471475471474+0.85%10,20030億2188万+11.01%14.861.45
05/31479479470470-2.08%20,10029億9638万+10.85%14.741.44
05/30482482476480+0.21%11,80030億6013万+14.29%15.051.47
05/29488488474479+0.21%23,30030億5376万+15.14%15.021.47
05/26474478465478-0.62%41,50030億4738万+16.02%14.991.47
05/25470502469481+7.61%239,00030億6651万+17.89%15.081.48
05/24448449441447+2.52%29,30028億4975万+10.92%14.021.37
05/23447449435436-1.8%16,90027億7962万+9%13.671.34
05/22441444430444+2.07%27,00028億3062万+11.56%13.921.36
05/19430444430435+0.69%14,20027億7324万+10.13%13.641.34
05/18433437426432-2.92%23,20027億5412万+9.92%13.551.33
05/17440463433445+0.91%75,80028億3700万+13.81%13.951.37
05/16440482427441+5%437,50028億1150万+13.66%13.831.35
05/15410420409420+2.44%37,00026億7761万+8.81%13.171.29
05/12400411399410+2.5%14,80026億1386万+6.77%12.861.26
05/11403403397400-0.74%5,70025億5011万+4.44%12.541.23
05/10403403399403+0.75%6,50025億6923万+5.5%12.641.24