株価チャート

2017/04/27～2017/09/21

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
09/21298298289290-1.36%39,90060億4093万+6.23%10.670.32
09/20293295291294+0.34%47,30061億2426万+8.09%10.810.33
09/19294295290293+1.38%79,40061億343万+8.12%10.780.33
09/15286289278289+2.12%73,60060億2010万+7.04%10.630.32
09/14290297273283-4.07%245,60058億9512万+5.6%10.410.32
09/13272319269295+8.46%802,80061億4509万+10.49%10.850.33
09/12272273268272+0.74%36,90056億6598万+2.64%100.3
09/11267271267270+2.66%21,20056億2432万+1.89%9.930.3
09/08266268263263-1.13%9,80054億7850万-0.38%9.670.29
09/07267267263266+0.76%12,10055億4099万+1.14%9.780.3
09/062612642582640%60,30054億9933万+0.76%9.710.29
09/05268268260264-1.12%44,90054億9933万+0.76%9.710.29
09/04272273267267-2.91%35,20055億6183万+2.3%9.820.3
09/01269275263275+1.48%72,70057億2847万+5.36%10.110.31
08/31273273263271+0.37%64,70056億4515万+4.23%9.970.3
08/30274274267270-1.82%49,20056億2432万+4.25%9.930.3
08/29275277269275-1.08%45,80057億2847万+6.59%10.110.31
08/28270280267278+2.96%92,40057億9096万+8.59%10.220.31
08/25266270264270+2.66%24,60056億2432万+5.88%9.930.3
08/24266267263263-1.13%45,00054億7850万+3.54%9.670.29
08/23268268263266-0.75%15,90055億4099万+5.14%9.780.3
08/22268269265268-0.74%36,70055億8266万+6.35%9.860.3
08/21265270263270+4.25%62,00056億2432万+7.57%9.930.3
08/18260262255259-1.15%33,40053億9518万+3.6%9.530.29
08/172632662622620%18,70054億5767万+5.22%9.640.29
08/16265267262262-1.87%21,00054億5767万+5.65%9.640.29
08/15264267261267+2.69%92,10055億6183万+8.1%9.820.3
08/14255288255260+4.84%421,00054億1601万+5.69%9.560.29
08/10252252248248-1.98%24,80051億6604万+1.22%9.120.28
08/09254255250253+0.8%60,10052億7019万+3.27%9.30.28
08/08252252250251-0.4%5,20052億2853万+2.87%9.230.28
08/07250252247252+1.2%19,30052億4936万+3.28%9.270.28
08/04249251248249-0.4%34,90051億8687万+2.47%9.160.28
08/03246250245250+0.81%35,60052億770万+2.88%9.190.28
08/022482492482480%11,80051億6604万+2.06%9.120.28
08/01252252247248-1.59%26,50051億6604万+2.48%9.120.28
07/312512522452520%26,10052億4936万+4.13%9.270.28
07/28251258250252-0.4%77,10052億4936万+4.13%9.270.28
07/27247255245253+3.69%135,90052億7019万+4.98%9.30.28
07/26242244241244+0.83%24,00050億8272万+1.67%8.970.27
07/252412422402420%11,30050億4105万+0.83%8.90.27
07/24242242240242-0.41%9,70050億4105万+0.83%8.90.27
07/21242243240243+0.41%35,80050億6189万+1.67%8.940.27
07/20241242239242+0.41%21,40050億4105万+1.26%8.90.27
07/19242242240241-0.82%5,00050億2022万+0.84%8.860.27
07/18241243241243+0.83%26,30050億6189万+1.67%8.940.27
07/14240241238241+0.84%7,80050億2022万+1.26%8.860.27
07/132392392352390%9,40049億7856万+0.42%8.790.27
07/122382392372390%10,00049億7856万+0.42%8.790.27
07/11237239237239+0.84%19,80049億7856万+0.42%8.790.27
07/102392402352370%23,80049億3690万-0.42%8.720.26
07/07240240237237-1.25%17,60049億3690万-0.42%8.720.26
07/06242242238240+0.42%7,10049億9939万+1.27%8.830.27
07/05240241238239-1.24%15,90049億7856万+0.84%8.790.27
07/04243243240242+0.41%17,50050億4105万+2.11%8.90.27
07/032422432382410%26,40050億2022万+1.69%8.860.27
06/302422422392410%38,70050億2022万+2.12%8.860.27
06/292412412402410%49,90050億2022万+2.12%8.860.27
06/282422432402410%51,10050億2022万+2.12%8.860.27
06/272412422402410%22,70050億2022万+2.12%8.860.27
06/26238241238241+1.26%44,10050億2022万+2.55%8.860.27
06/23237238235238-0.42%14,30049億5773万+1.28%8.750.27
06/22238241237239+0.42%42,00049億7856万+1.7%8.790.27
06/21237238235238+0.85%22,50049億5773万+1.71%8.750.27
06/20235238235236+0.43%26,30049億1607万+0.85%8.680.26
06/19234235234235+0.86%19,30048億9524万+0.43%8.640.26
06/16236236231233-1.27%26,20048億5358万-0.43%8.570.26
06/152342362342360%2,70049億1607万+0.85%8.680.26
06/14234236232236+0.85%10,90049億1607万+1.29%8.680.26
06/13233234233234-0.43%2,40048億7441万+0.43%8.610.26
06/122352352342350%1,30048億9524万+0.86%8.640.26
06/09234237234235-0.42%12,70048億9524万+0.86%8.640.26
06/08235236234236+0.43%10,40049億1607万+1.29%8.680.26
06/07234235233235+0.43%1,10048億9524万+0.86%8.640.26
06/06235235231234-0.43%11,30048億7441万+0.86%8.610.26
06/052372382352350%10,90048億9524万+1.29%8.640.26
06/02234235234235+1.29%1,10048億9524万+1.29%8.640.26
06/01235235232232-1.28%3,40048億3275万+0.43%8.530.26
05/31234235234235+0.86%2,70048億9524万+1.73%8.640.26
05/30235237233233-0.85%57,80048億5358万+1.3%8.570.26
05/292352352322350%9,60048億9524万+2.17%8.640.26
05/26234235234235+0.43%9,30048億9524万+2.62%8.640.26
05/252342342322340%4,90048億7441万+2.63%8.610.26
05/24233235232234+0.86%7,50048億7441万+2.63%8.610.26
05/232322342322320%1,60048億3275万+1.75%8.530.26
05/222332332322320%6,10048億3275万+2.2%8.530.26
05/19227232227232+0.87%3,00048億3275万+2.2%8.530.26
05/18230231227230-0.86%7,10047億9108万+1.77%8.460.26
05/17230233230232-0.85%4,10048億3275万+2.65%8.530.26
05/16230235230234+1.74%33,10048億7441万+3.54%8.610.26
05/15227234226230+1.32%23,60047億9108万+1.77%8.460.26
05/12230230227227-0.44%7,90047億2859万+0.44%8.350.25
05/11232232228228-1.72%19,90047億4942万+0.88%8.390.25
05/102332382302320%53,30048億3275万+2.65%8.530.26
05/09232233232232-0.43%6,80048億3275万+2.65%8.530.26
05/08232234231233+0.87%26,70048億5358万+3.1%8.570.26
05/022312342302310%24,60048億1192万+2.21%8.50.26
05/01228232228231+1.32%35,60048億1192万+2.21%8.50.26
04/282282312272280%25,30047億4942万+0.88%8.390.25
04/27226231226228+1.33%21,90047億4942万+0.44%8.390.25