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
202110/1, 株式分割 1→2
20184/1, 株式分割 1→3
2017
09/29683683675675-2.53%4,20096億9570万-3.3%10.180.79
09/28691693691693+2.09%1,20099億4707万-0.93%10.450.81
09/27688698668678-1.45%21,60097億4358万-3.1%10.230.79
09/26700700688688-1.67%8,40098億8722万-1.81%10.380.8
09/25702702700700-0.36%7,200100億5480万-0.28%10.560.82
09/22708708703703-0.71%4,200100億9071万-0.07%10.60.82
09/21705708704708-1.16%5,400101億6253万+0.5%10.670.82
09/20713716705716+0.47%7,200102億8223万+1.68%10.80.83
09/19718719704713-1.72%10,200102億3435万+1.35%10.750.83
09/15696725695725+1.16%40,800104億1390万+3.13%10.940.84
09/147177177177170%600102億9420万+2.09%10.810.83
09/13713717713717+1.42%6,000102億9420万+2.23%10.810.83
09/12707707707707+0.24%1,200101億5056万+0.81%10.660.82
09/11700705700705+0.71%1,800101億2662万+0.57%10.640.82
09/087007007007000%1,200100億5480万-0.14%10.560.82
09/07700700688700-0.59%3,000100億5480万-0.14%10.560.82
09/067047047047040%1,200101億1465万+0.45%10.620.82
09/05669704659704+5.23%40,800101億1465万+0.45%10.620.82
09/04686690669669-2.19%19,20096億1191万-4.54%10.090.78
09/01692692684684-1.08%3,00098億2737万-2.54%10.320.8
08/316926936806920%6,60099億3510万-1.61%10.430.81
08/306926936926920%12,60099億3510万-1.61%10.430.81
08/29692692692692+0.24%4,20099億3510万-1.75%10.430.81
08/28692693682690-0.24%12,00099億1116万-1.99%10.410.8
08/25701701692692-1.31%12,00099億3510万-1.61%10.430.81
08/24713713700701-1.64%6,000100億6677万-0.45%10.570.82
08/23713713713713+1.3%1,200102億3435万+1.35%10.750.83
08/22710710703703-1.4%1,800101億268万+0.19%10.610.82
08/21708713708713-0.47%2,400102億4632万+1.76%10.760.83
08/187177177177170%3,600102億9420万+2.38%10.810.83
08/17715717708717+1.18%9,000102億9420万+2.53%10.810.83
08/167137157087080%4,800101億7450万+1.48%10.690.82
08/15713713708708+1.07%4,200101億7450万+1.63%10.690.82
08/14709709698701-1.18%3,000100億6677万+0.69%10.570.82
08/10709709709709+1.31%600101億8647万+2.04%10.70.83
08/09708708700700-1.18%1,800100億5480万+0.72%10.560.82
08/087087087087080%600101億7450万+2.07%10.690.82
08/07708708708708+2.16%1,800101億7450万+2.21%10.690.82
08/04693699693693-0.95%1,80099億5904万+0.19%10.460.81
08/037007007007000%600100億5480万+1.16%10.560.82
08/02707707700700-0.94%5,400100億5480万+1.3%10.560.82
08/01708708707707+0.95%1,800101億5056万+2.27%10.660.82
07/316887006887000%5,400100億5480万+1.6%10.560.82
07/287007007007000%4,800100億5480万+1.74%10.560.82
07/27698700698700-0.12%1,800100億5480万+1.89%10.560.82
07/26715715700701-2.21%21,000100億6677万+2.16%10.570.82
07/25688717688717+4.5%19,800102億9420万+4.78%10.810.83
07/24695695686686+0.24%1,20098億5131万+0.56%10.350.8
07/21694694684684-1.32%1,20098億2737万+0.32%10.320.8
07/20682693682693+0.6%1,20099億5904万+1.66%10.460.81
07/19696696684689+0.85%4,80098億9919万+1.2%10.40.8
07/18678683677683-0.61%3,00098億1540万+0.34%10.310.8
07/14683688678688+0.61%12,60098億7525万+0.81%10.370.8
07/13688688683683+0.74%1,20098億1540万+0.34%10.310.8
07/12683693674678-2.16%68,40097億4358万-0.25%10.230.79
07/11693695693693+0.85%4,80099億5904万+1.96%10.460.81
07/10681693681688+1.1%3,60098億7525万+1.4%10.370.8
07/07682682680680-1.69%3,00097億6752万+0.44%10.260.79
07/06694695680692-0.36%18,00099億3510万+2.32%10.430.81
07/05683694683694+1.59%18,00099億7101万+2.69%10.470.81
07/04690695683683-0.73%7,80098億1540万+1.23%10.310.8
07/03686688680688+0.61%2,40098億8722万+1.98%10.380.8
06/30687695684684-1.32%4,20098億2737万+1.51%10.320.8
06/29682693682693+1.84%9,60099億5904万+2.87%10.460.81
06/28681681681681-0.12%60097億7949万+1.31%10.270.79
06/27681682681682+0.86%4,80097億9146万+1.59%10.280.79
06/26671676671676+0.75%4,80097億767万+0.87%10.20.79
06/23680680661671+0.25%8,40096億3585万+0.42%10.120.78
06/22667669667669+0.37%6,00096億1191万+0.48%10.090.78
06/21666668658667+0.13%2,40095億7600万+0.25%10.060.78
06/20667667659666+1.01%10,80095億6403万+0.43%10.040.78
06/19673681659659-3.3%12,00094億6827万-0.43%9.940.77
06/166826836606820%15,00097億9146万+3.13%10.280.79
06/15683683682682-0.24%1,80097億9146万+3.44%10.280.79
06/14683683681683-0.85%14,40098億1540万+3.85%10.310.8
06/136896896896890%60098億9919万+4.9%10.40.8
06/12671689671689+3.63%16,80098億9919万+5.06%10.40.8
06/09665665665665-0.62%60095億5206万+1.53%10.030.77
06/08665669665669+0.5%3,60096億1191万+2.32%10.090.78
06/07658666655666+1.27%21,60095億6403万+1.97%10.040.78
06/06661661650658+0.13%9,00094億4433万+0.69%9.920.77
06/05657667653657-0.51%12,60094億3236万+0.72%9.910.76
06/02694694660660-3.65%15,00094億8024万+1.23%9.960.77
06/01681698681685+1.11%36,00098億3934万+5.22%10.330.8
05/31670678668678+1.12%13,20097億3161万+4.39%10.220.79
05/30677678667670-1.71%13,20096億2388万+3.4%10.110.78
05/29668682668682+3.15%34,80097億9146万+5.2%10.280.79
05/26659662659661+1.15%1,80094億9221万+1.98%9.970.77
05/25648653648653-0.88%13,20093億8448万+0.67%9.860.76
05/24644667644659+2.46%39,00094億6827万+1.57%9.940.77
05/23633646633643+1.58%12,60092億4084万-0.57%9.70.75
05/226336336336330%2,40090億9720万-1.96%9.550.74
05/19633635633633-0.39%7,20090億9720万-1.81%9.550.74
05/18629638629636+1.06%9,60091億3311万-1.42%9.590.74
05/17628629628629+0.4%3,60090億3735万-2.61%9.490.73
05/16630632620627-0.53%55,20090億144万-3.14%9.450.73
05/15644644627630-3.08%34,20090億4932万-2.78%9.50.73
05/12653653650650-0.51%2,40093億3660万0%9.810.76
05/11661661653653-1.13%3,60093億8448万+0.2%9.860.76
05/10661661661661+1.02%60094億9221万+0.74%9.970.77