株価チャート

2017/04/28～2017/09/22

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
20243/1, 株式分割 1→3
2017
09/22204206197201+0.33%255,30034億8352万-8.22%-6.4
09/21199203194200+0.84%314,40028億7096万-8.1%-5.27
09/20203206199199-3.87%437,70028億4708万-8.45%-5.23
09/19190210187207+8.01%792,90029億6173万-4.32%-5.44
09/15175217174191+3.8%1,030,80027億4199万-10.59%-5.03
09/14201201184184-7.53%654,90026億4167万-13.86%-4.85
09/13198203194199-0.83%359,10028億5663万-6.85%-5.24
09/12201205200201+0.5%429,30028億8052万-6.07%-5.29
09/11206207200200+0.5%282,60028億6619万-6.54%-5.26
09/08202209194199+0.17%327,00028億5186万-7.01%-5.24
09/07205209196199-3.56%446,40028億4708万-6.73%-5.23
09/06197208197206+4.75%664,80029億5217万-3.29%-5.42
09/05222231197197-13.87%1,233,60028億1842万-7.23%-5.17
09/04234234213228-3.52%910,20032億7223万+7.2%-6.01
09/01235247233237-0.98%737,40033億9166万+11.11%-6.23
08/31248250226239+3.02%2,211,90039億9869万+12.21%-7.35
08/30277310225232-14.29%6,438,30038億8158万+8.92%-7.14
08/29253289247271+2.78%2,022,90045億2851万+25.31%-8.32
08/28252274237263-3.78%2,710,20044億581万+22.48%-8.1
08/25277304259274+1.48%2,931,90045億7870万+28.48%-8.42
08/24239281238270+13.15%4,599,90045億1178万+27.8%-8.29
08/23228242221238+10.85%2,681,40039億8754万+14.58%-7.33
08/22230235209215-6.52%1,587,30035億9715万+4.88%-6.61
08/21202231194230+12.2%3,265,20038億4812万+13.3%-7.07
08/18169205169205+19.42%2,256,00034億2984万+1.99%-6.3
08/17175186170172-1.72%682,80028億7214万-13.74%-5.28
08/16167179167175+3.35%313,20029億2234万-11.78%-5.37
08/15173176165169+3.05%386,40028億2753万-14.21%-5.2
08/14175175164164-4.47%530,40027億4387万-16.33%-5.04
08/10183189172172-8.69%707,40028億7214万-11.97%-5.28
08/09203204186188-7.24%898,80031億4542万-2.59%-5.78
08/08203213194203-1.14%1,098,60033億9080万+6.67%-6.23
08/07193217192205+8.47%3,851,10034億2984万+9.63%-6.3
08/04189189184189-1.9%567,60031億6215万+2.72%-5.81
08/03193198185193+2.85%1,504,80032億2349万+6.45%-5.93
08/02192198184187-3.44%1,588,20031億3426万+4.66%-5.76
08/01206213194194-5.67%1,260,60032億4580万+10.23%-5.97
07/31219222201206-9.53%1,946,70034億4100万+18.88%-6.33
07/28235252216227-3.26%3,836,70038億350万+33.73%-6.99
07/27260275229235-9.27%3,849,60039億3177万+41.57%-7.23
07/26288330259259-10.69%6,257,40043億3331万+59.88%-7.97
07/25302302281290+14.93%6,392,70048億5197万+84.71%-8.92
07/24252252252252+15.22%834,60042億2177万+68.22%-7.76
07/21213253200219-1.94%10,439,40036億6408万+52.08%-6.74
07/20210223208223+17.54%4,877,70037億3658万+59.52%-6.87
07/19190190177190+16.33%3,284,70031億7888万+40.74%-5.84
07/18158173155163-1.41%244,20027億3272万+23.74%-5.02
07/14174175165166-2.17%363,60027億7176万+27.44%-5.1
07/13170174158169+3.67%525,60028億3310万+32.29%-5.21
07/12152164152163+9.87%482,70027億3272万+29.63%-5.02
07/11144151140149+1.83%264,90024億8733万+19.89%-4.57
07/10145147140146+4.29%236,70024億4272万+19.67%-4.49
07/07139140136140+2.94%154,50023億4233万+15.7%-4.31
07/06125136125136+8.51%151,80022億7541万+13.33%-4.18
07/05126127122125-0.79%46,80020億9694万+5.32%-3.85
07/04127130124126+1.88%57,60021億1367万+7.06%-3.89
07/03122124122124+1.92%10,20020億7463万+5.98%-3.81
06/30127127120122-1.88%49,20020億3560万+3.99%-3.74
06/29126128123124-2.11%36,90020億7463万+5.98%-3.81
06/28124128124127+0.26%41,40021億1925万+9.2%-3.9
06/27127127121126+1.07%36,90021億1367万+8.91%-3.89
06/26130130125125-2.85%50,10020億9137万+7.76%-3.84
06/23130134126129-1.03%311,40021億5271万+10.92%-3.96
06/22125130122130+3.17%307,20021億7502万+13.04%-4
06/21122126121126+3.28%48,60021億810万+9.57%-3.88
06/20117132117122+4.87%426,90020億4117万+7.02%-3.75
06/19111118111116+6.08%36,30019億4636万+2.05%-3.58
06/16112112109110-2.08%39,30018億3482万-3.8%-3.37
06/15116116112112-2.04%41,70018億7386万-1.75%-3.44
06/14120120114114-4.72%68,10019億1290万+0.29%-3.52
06/13117120116120+4.35%129,30020億771万+5.26%-3.69
06/12112117111115+4.55%72,00019億2406万+0.88%-3.54
06/09108110107110+1.85%36,60018億4040万-2.65%-3.38
06/08111111104108-2.7%43,20018億694万-4.42%-3.32
06/07112112111111-0.6%12,30018億5713万-1.77%-3.41
06/06112113111112-0.3%37,20018億6829万-0.3%-3.43
06/05109112109112+2.44%7,20018億7386万0%-3.44
06/02108110107109-0.3%25,80018億2925万-2.38%-3.36
06/01111112110110+0.3%26,10018億3482万-2.08%-3.37
05/31113113108109-3.24%27,60015億6685万-2.38%-2.88
05/30111113108113+1.8%25,80016億1939万+0.89%-2.97
05/29114115107111-3.76%54,00015億9073万-0.89%-2.92
05/26118118115115-2.54%10,80016億5283万+2.98%-3.03
05/25122122114118-0.84%27,60016億9583万+6.61%-3.11
05/24120120118119+0.28%2,40017億1016万+7.51%-3.14
05/23117120117119-1.65%28,50017億538万+8.18%-3.13
05/22121122119121+2.25%27,90017億3404万+11.01%-3.18
05/19114122114118+4.41%64,50016億9583万+8.56%-3.11
05/18110116110113-2.02%34,80016億2417万+4.94%-2.98
05/17118120113116-1.98%45,60016億5761万+7.1%-3.04
05/16120120117118-1.67%24,90016億9105万+9.26%-3.1
05/15116120114120+5.26%43,80017億1971万+11.11%-3.16
05/12115116111114+1.18%51,00016億3372万+6.54%-3
05/11109116107113+5.96%71,70016億1462万+5.3%-2.96
05/10109109106106-1.54%47,10015億2385万-1.54%-2.8
05/09107111106108+2.53%61,50015億4774万0%-2.84
05/08105106104105+1.94%27,60015億952万-3.36%-2.77
05/021031041001030%70,20014億8086万-6.06%-2.72
05/011031031031030%15,90014億8086万-6.06%-2.72
04/28104104103103-0.96%14,10014億8086万-6.91%-2.72