株価チャート

2017/03/07~2017/07/31

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
07/31165165163165+0.61%639,900574億8576万0%24.817.15
07/281641661641640%813,800571億3737万-0.61%24.667.1
07/27165166162164-2.96%3,540,900571億3737万-0.61%24.667.1
07/26168171168169-0.59%2,615,400588億7936万+2.42%25.417.32
07/25173174168170-1.73%2,841,200592億2776万+3.03%25.567.36
07/24170174169173+1.76%3,354,700602億7295万+5.49%26.017.49
07/21169170168170+1.19%1,982,700592億2776万+3.66%25.567.36
07/20167169166168+0.6%1,418,300585億3096万+3.07%25.267.28
07/19165168164167+1.21%2,366,600581億8256万+2.45%25.117.23
07/18164165163165+1.23%683,100574億8576万+1.85%24.817.15
07/14165165163163-1.21%904,000567億8897万+0.62%24.517.06
07/13166166164165-0.6%616,600574億8576万+1.85%24.817.15
07/12166166164166+0.61%848,000578億3416万+2.47%24.967.19
07/11164166164165+0.61%629,900574億8576万+1.85%24.817.15
07/10164166163164+0.61%1,374,500571億3737万+1.23%24.667.1
07/071641641621630%946,700567億8897万+1.24%24.517.06
07/061641641631630%781,500567億8897万+1.24%24.517.06
07/05163164163163-0.61%611,600567億8897万+1.24%24.517.06
07/04165165163164-0.61%730,300571億3737万+1.86%24.667.1
07/03164165163165+1.23%883,200574億8576万+3.13%24.817.15
06/30163164163163-0.61%801,800567億8897万+1.88%24.517.06
06/29167167163164-0.61%1,328,000571億3737万+2.5%24.667.1
06/28163166163165+1.23%1,562,200574億8576万+3.13%24.817.15
06/27163165162163+0.62%1,366,500567億8897万+2.52%24.517.06
06/26161162160162+1.25%548,400564億4057万+1.89%24.367.02
06/23162162160160-0.62%545,100557億4377万+1.27%24.056.93
06/22160161160161+0.63%286,800560億9217万+1.9%24.26.97
06/21162162160160-1.23%844,500557億4377万+1.27%24.056.93
06/20161163161162+0.62%1,103,000564億4057万+2.53%24.367.02
06/19158161158161+2.55%792,200560億9217万+2.55%24.26.97
06/16156158155157+1.29%775,700546億9858万0%23.66.8
06/15159160155155-2.52%1,272,600540億178万-1.27%23.36.71
06/14161161159159-1.24%674,900553億9537万+1.27%23.96.89
06/13162162160161-0.62%504,000560億9217万+3.21%24.26.97
06/12162163161162-0.61%471,600564億4057万+3.85%24.367.02
06/091631641621630%1,424,600567億8897万+4.49%24.517.06
06/08161165161163+3.16%4,880,300567億8897万+5.16%24.517.06
06/07158159157158+0.64%514,700550億4697万+2.6%23.756.84
06/06158159157157-0.63%311,900546億9858万+1.95%23.66.8
06/051581591581580%392,900550億4697万+3.27%23.756.84
06/021581581571580%581,900550億4697万+3.27%23.756.84
06/01157158156158+0.64%523,200550億4697万+3.95%23.756.84
05/31158158157157-0.63%281,900546億9858万+3.97%23.66.8
05/301581581561580%949,500550億4697万+5.33%23.756.84
05/29157159156158+0.64%836,900550億4697万+5.33%23.756.84
05/26156157156157+0.64%275,300546億9858万+5.37%23.66.8
05/25156156155156+0.65%347,500543億5018万+5.41%23.456.76
05/241551561551550%481,000540億178万+4.73%23.36.71
05/23154155153155+1.31%556,800540億178万+5.44%23.36.71
05/221541541521530%423,900533億498万+4.79%236.63
05/19154154153153-0.65%230,900533億498万+5.52%236.63
05/18150154150154+0.65%785,800536億5338万+6.21%23.156.67
05/171531531511530%750,400533億498万+5.52%236.63
05/16152153152153+0.66%437,100533億498万+6.25%236.63
05/151511521511520%268,600529億5658万+5.56%22.856.58
05/121511521511520%174,600529億5658万+6.29%22.856.58
05/111531531511520%337,200529億5658万+6.29%22.856.58
05/101521531511520%489,600529億5658万+6.29%22.856.58
05/09152152151152+0.66%424,200529億5658万+6.29%22.856.58
05/08149151149151+2.03%698,000526億818万+5.59%22.76.54
05/02146148145148+1.37%373,500515億6299万+3.5%22.256.41
05/01145146143146+1.39%598,200508億6619万+2.1%21.956.32
04/28145146144144+0.7%473,400501億6939万+0.7%21.616.23
04/27144144143143-0.69%316,300498億2099万0%21.466.18
04/26144144142144+1.41%533,600501億6939万+0.7%21.616.23
04/25141144140142+1.43%923,300494億7260万-1.39%21.316.14
04/24140141139140+0.72%376,700487億7580万-2.78%21.016.05
04/211411411391390%326,700484億2740万-4.14%20.866.01
04/20139141138139+0.72%509,700484億2740万-4.14%20.866.01
04/19140142138138-1.43%513,200480億7900万-5.48%20.715.97
04/18139141139140+1.45%268,700487億7580万-4.11%21.016.05
04/17137140137138+0.73%618,000480億7900万-6.12%20.715.97
04/141361371351370%386,000477億3060万-7.43%20.565.92
04/13137138135137-0.72%642,800477億3060万-7.43%20.565.92
04/12140140137138-1.43%690,200480億7900万-7.38%20.715.97
04/11142143140140-2.1%576,600487億7580万-6.67%21.016.05
04/101451461431430%456,400498億2099万-5.3%21.466.18
04/071431451421430%561,600498億2099万-5.3%21.466.18
04/06147147143143-2.05%742,200498億2099万-5.92%21.466.18
04/051471481461460%299,300508億6619万-3.95%21.926.31
04/04150150145146-2.01%655,000508億6619万-3.95%21.926.31
04/03150150148149+0.68%411,900519億1139万-1.97%22.376.44
03/31150150148148-0.67%622,000515億6299万-3.27%22.226.4
03/30152153149149-1.97%644,900519億1139万-2.61%22.376.44
03/29151152150152+1.33%432,800529億5658万-0.65%22.826.57
03/28149151149150+1.35%951,200522億5979万-1.96%22.526.49
03/27149150148148-1.33%367,500515億6299万-3.27%22.226.4
03/24149150148150+1.35%484,900522億5979万-1.96%22.526.49
03/23150151148148-1.33%617,200515億6299万-3.27%22.226.4
03/22150151150150-0.66%585,600522億5979万-1.96%22.526.49
03/21152153151151-1.31%541,800526億818万-1.31%22.676.53
03/17153155152153-0.65%609,400533億498万0%22.976.62
03/16152154151154+1.32%760,600536億5338万+0.65%23.126.66
03/15153153151152-1.3%1,195,200529億5658万-0.65%22.826.57
03/14155156154154-0.65%560,000536億5338万+0.65%23.126.66
03/13155157155155-0.64%668,200540億178万+1.31%23.276.7
03/101571571551560%1,194,600543億5018万+1.96%23.426.75
03/09160160155156-2.5%1,874,200543億5018万+1.96%23.426.75
03/08161162160160-0.62%1,067,700557億4377万+4.58%24.026.92
03/07160163159161+1.9%2,484,100560億9217万+5.23%24.176.96