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
20197/10, 株式分割 1→2
2017
06/30422422412412-2.83%40,00061億1177万-7.83%19.874.16
06/29418425418424+1.44%34,40062億8978万-5.57%20.454.28
06/28428431410418-8.13%194,60062億77万-6.7%20.164.22
06/27451455451455+0.78%100,20067億4965万+1.56%21.954.59
06/26455455451452-0.77%74,60066億9773万+1.23%21.784.56
06/23457457453455+0.11%34,00067億4965万+2.25%21.954.59
06/22457460455455-0.55%37,40067億4223万+2.83%21.924.59
06/21458460456457-0.11%26,20067億6652万+4.1%224.6
06/20466467458458-1.82%89,00067億7392万+4.69%22.034.61
06/19440467440466+6.27%232,80068億9978万+7.37%22.444.69
06/16453453438439-3.09%109,60064億9260万+1.5%21.114.42
06/15460462450453-1.63%120,80066億9989万+4.99%21.794.56
06/14463464460460-0.65%72,60068億1094万+7.23%22.154.63
06/13463463460463+0.43%67,00068億5536万+8.43%22.294.66
06/12468468461461-1.6%91,00068億2575万+8.47%22.24.64
06/09460469456469+2.63%189,00069億3679万+11.02%22.564.72
06/08462463457457+0.11%66,40067億5912万+8.95%21.984.6
06/07456459453456+0.11%62,80067億5171万+9.62%21.954.59
06/06467467452456-1.94%95,60067億4431万+10.29%21.934.59
06/05449465449465+4.38%179,20068億7757万+13.29%22.364.68
06/02448448441445+1.14%62,40065億8884万+9.34%21.434.48
06/01430440429440+3.77%104,00065億1481万+8.91%21.184.43
06/01株式分割 1→2
05/31425427421424+0.83%66,40062億7791万+6.27%20.414.27
05/30423429417421-1.98%88,60062億2609万+6.46%20.254.23
05/29457459427429-2.83%218,20063億5194万+9.44%20.654.32
05/26421442420442+5.88%196,40065億3702万+13.79%21.264.45
05/25416424408417+1.58%105,60061億7426万+8.59%20.084.2
05/24408413404411+0.49%74,80060億7802万+8.03%19.764.13
05/23413413408409-1.27%50,00060億4841万+8.64%19.674.11
05/22403417396414+5.28%116,00061億2614万+11.22%19.924.17
05/19391399387393+1.81%48,00058億1891万+7.08%18.923.96
05/18378390378386-0.58%37,20057億1527万+6.04%18.583.89
05/17393393383388-2.69%93,20057億4858万+7.55%18.693.91
05/16404407399399-1.12%42,40059億775万+11.14%19.214.02
05/15408408397404-1.28%64,80059億7438万+13.34%19.434.06
05/12412412400409-0.61%61,20060億5211万+15.79%19.684.12
05/11409412408411+0.98%78,80060億8913万+17.84%19.84.14
05/10410410403407+0.31%59,60060億2990万+18.04%19.614.1
05/09405411404406+0.87%41,60060億1139万+19.06%19.554.09
05/08393412393403+3.54%112,00059億5957万+19.44%19.384.05
05/02379393379389+2.64%58,80057億5598万+16.74%18.723.92
05/01378381377379-0.2%34,40056億792万+15.12%18.243.81
04/28386386378380-2.32%46,80056億1902万+16.77%18.273.82
04/27395398388389+0.26%155,60057億5228万+20.65%18.73.91
04/26375388373388+8.39%259,20057億3748万+22.24%18.663.9
04/25356375346358+9.75%318,80052億9328万+13.85%17.213.6
04/24338338325326-2.25%53,20048億2318万+4.74%15.683.28
04/21341342333333-1.19%33,20049億2890万+7.85%16.033.35
04/20330342328337+1.97%52,80049億8806万+9.85%16.223.39
04/19329336329331+1.15%54,40048億9192万+8.44%15.913.33
04/18326329324327+1.16%24,80048億3646万+7.92%15.733.29
04/17313324310323+3.61%33,20047億8099万+7.39%15.553.25
04/14301315301312+2.38%46,40046億1460万+4.35%15.013.14
04/13296313296305+0.33%23,60045億737万+2.61%14.663.07
04/12315315298304-3.57%30,40044億9258万+2.97%14.613.06
04/11314320312315-0.79%82,80046億5897万+7.14%15.153.17
04/10325325313318-2.46%68,40046億9595万+8.73%15.273.19
04/07331333314326-1.36%55,20048億1427万+12.24%15.653.27
04/06337337321330+0.15%92,40048億8083万+14.58%15.873.32
04/05314333314330+5.02%128,80048億7343万+15.61%15.853.31
04/04313322310314+2.7%90,00046億4048万+11.26%15.093.16
04/03303306303306+2.35%37,60045億1846万+9.11%14.693.07
03/31300301298299-0.5%34,40044億1971万+6.99%14.373.01
03/303003012953000%38,40044億4192万+8.3%14.443.02
03/29297303295300+1.69%62,00044億4192万+8.7%14.443.02
03/28292296288295+3.15%78,40043億6788万+7.66%14.22.97
03/27292292284286-1.38%28,00042億3463万+5.15%13.772.88
03/24288290288290+0.61%13,60042億9385万+7.01%13.962.92
03/23289289288288-0.26%20,00042億6794万+7.16%13.882.9
03/22292292285289-0.26%25,60042億7904万+8.24%13.912.91
03/21291293285290+1.93%62,80042億9015万+8.93%13.952.92
03/17280287275284+0.62%33,60042億871万+7.67%13.692.86
03/16281283276283+1.8%18,80041億8280万+7.41%13.62.85
03/15279281272278-0.45%24,00041億877万+5.92%13.362.79
03/14274279268279+1.36%43,20041億2728万+7.21%13.422.81
03/13281294269275+0.27%98,00040億7176万+6.59%13.242.77
03/10275280272274+1.86%74,40040億6065万+6.71%13.22.76
03/09268271268269+1.32%10,00039億8662万+5.59%12.962.71
03/08266272265266-0.37%21,60039億3480万+5.04%12.792.68
03/07267267265267-0.09%8,00039億4960万+5.85%12.842.69
03/06267267266267+0.28%6,00039億5330万+6.8%12.862.69
03/032662672642660%6,80039億4220万+6.93%12.822.68
03/02264268263266+1.82%14,40039億4220万+7.79%12.822.68
03/01261262255262+0.97%14,40038億7187万+6.3%12.592.63
02/28266266255259-2.54%26,00038億3485万+6.15%12.472.61
02/27270272266266-2.12%24,80039億3480万+9.36%12.792.68
02/24269275268272+2.16%54,00040億1993万+12.66%13.072.73
02/23267268264266+2.21%32,80039億3480万+10.73%12.792.68
02/22260267258260+1.56%79,60038億4966万+9.24%12.522.62
02/21254256253256+0.89%39,20037億9043万+8.02%12.332.58
02/20246255245254+4%36,80037億5712万+7.98%12.222.56
02/17245246243244-0.71%18,80036億1276万+4.27%11.752.46
02/16246248243246-0.2%37,20036億3867万+5.02%11.832.48
02/15249249246246+0.2%18,00036億4607万+5.69%11.862.48
02/142482532462460%34,00036億3867万+5.93%11.832.48
02/13253253245246-2.77%81,20036億3867万+5.93%11.832.48
02/10270270250253-6.39%310,80037億4231万+9.42%12.172.55
02/09270270270270+16.13%34,80039億9772万+17.39%132.72
02/08233233233233+0.22%4,00034億4248万+1.97%11.192.34
02/07232234230232-0.11%4,40034億3508万+1.75%11.172.34