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
2017
09/29128130127128+0.79%1,245,600138億6474万+0.79%-2.55
09/281351361271270%4,886,200137億5642万0%-2.53
09/27125127125127+0.79%277,800137億5642万-0.78%-2.53
09/261251261241260%444,100136億4810万-1.56%-2.51
09/25126127125126-0.79%352,600136億4810万-1.56%-2.51
09/221271271251270%710,000137億5642万-0.78%-2.53
09/211271281261270%438,700131億7222万-0.78%-2.42
09/20127128126127+0.79%327,900131億7222万-1.55%-2.42
09/191261281251260%684,500130億6850万-2.33%-2.4
09/15124127124126+0.8%462,000130億6850万-2.33%-2.4
09/14127128125125-1.57%563,200129億6479万-3.1%-2.38
09/13127128126127-0.78%242,500131億7222万-1.55%-2.42
09/12127128126128+0.79%502,500132億7594万-0.78%-2.44
09/11126128125127+1.6%591,300131億7222万-2.31%-2.42
09/081231251231250%708,400129億6479万-3.85%-2.38
09/07126126123125-0.79%688,200129億6479万-3.85%-2.38
09/06122127122126+1.61%1,423,000130億6850万-3.82%-2.4
09/05128129124124-3.13%1,843,600128億6107万-5.34%-2.36
09/04129130127128-1.54%1,165,800132億7594万-3.03%-2.44
09/01131131130130-0.76%382,300134億8338万-1.52%-2.48
08/31131131129131+0.77%454,300135億8710万-1.5%-2.49
08/301311311291300%694,900134億8338万-2.26%-2.48
08/29129131129130+0.78%525,400134億8338万-2.99%-2.48
08/28133133129129-1.53%1,059,500133億7966万-3.73%-2.46
08/25133133131131-0.76%287,400135億8710万-2.96%-2.49
08/24130133129132+1.54%676,500136億9081万-2.22%-2.51
08/23131132130130-0.76%336,600134億8338万-3.7%-2.48
08/22130132129131+1.55%767,000135億8710万-3.68%-2.49
08/21131131129129-2.27%288,900122億4562万-5.84%-2.25
08/18132132130132-0.75%448,200125億3040万-4.35%-2.3
08/171321331321330%321,800126億2533万-4.32%-2.32
08/16129133129133+3.1%946,300126億2533万-5.67%-2.32
08/15129131127129+1.57%678,800122億4562万-8.51%-2.25
08/14126129125127-1.55%1,451,800120億5577万-10.56%-2.21
08/10132134129129-2.27%1,408,300122億4562万-9.15%-2.25
08/09134134131132-2.22%1,273,800125億3040万-7.04%-2.3
08/08133135131135+0.75%1,172,500128億1518万-4.93%-2.35
08/07135135133134-0.74%1,071,000127億2026万-5.63%-2.34
08/04135136133135-0.74%1,321,900128億1518万-5.59%-2.35
08/031381411361360%2,943,900129億1011万-4.9%-2.37
08/02133137133136+2.26%1,252,300129億1011万-4.9%-2.37
08/01137138133133-2.92%2,168,900126億2533万-6.99%-2.32
07/31137138136137-0.72%1,188,400130億504万-4.2%-2.39
07/28141142138138-2.82%2,323,300130億9997万-3.5%-2.41
07/27144144141142-1.39%1,225,600134億7968万-1.39%-2.48
07/26143144141144+1.41%1,766,000136億6953万0%-2.51
07/25144146142142-0.7%1,998,300134億7968万-1.39%-2.48
07/24143145140143+0.7%2,838,400135億7460万-0.69%-2.49
07/21141146140142+0.71%3,122,300133億5515万-1.39%-2.45
07/20145145141141-2.08%3,524,300132億6110万-2.08%-2.44
07/191441471411440%4,694,800135億4325万0%-2.49
07/18147149142144-3.36%5,408,700135億4325万0%-2.49
07/14154157148149-6.29%6,702,300140億1351万+3.47%-2.57
07/13168169155159-3.64%10,001,300149億5401万+11.19%-2.75
07/12203205163165-10.81%43,117,800155億1831万+16.2%-2.85
07/11164185162185+37.04%31,888,100173億9932万+31.21%-3.2
07/10135136134135+0.75%243,500126億9680万-2.88%-2.33
07/07133136133134+0.75%343,700126億275万-3.6%-2.31
07/06134136133133-1.48%414,500125億870万-3.62%-2.3
07/05137137134135-0.74%642,000126億9680万-2.17%-2.33
07/04139139136136-0.73%654,100127億9085万-1.45%-2.35
07/03139139136137-0.72%442,000128億8490万-0.72%-2.37
06/301361381361380%822,500130億9997万0%-2.41
06/29139140136138-0.72%1,101,900130億9997万0%-2.41
06/28141141138139-0.71%554,300131億9489万+1.46%-2.42
06/27142142140140-1.41%461,800132億8982万+2.19%-2.44
06/26140142140142+1.43%429,900134億7968万+4.41%-2.48
06/23143144137140-2.1%1,178,900132億8982万+2.94%-2.44
06/221441451431430%799,200135億7460万+5.93%-2.49
06/21143145142143-1.38%730,600135億7460万+6.72%-2.49
06/20151152142145-3.97%2,023,300134億3831万+8.21%-2.47
06/19142151141151+7.86%2,426,000139億9437万+13.53%-2.57
06/16138140136140+0.72%658,700129億7492万+6.06%-2.38
06/15144144138139-3.47%1,314,500128億8224万+6.11%-2.37
06/14151151143144-2.7%2,142,900133億4563万+9.92%-2.45
06/13148152144148+4.96%4,468,800137億1634万+13.85%-2.52
06/12135145134141+6.82%5,552,100130億6759万+8.46%-2.4
06/091341341311320%598,100122億3349万+2.33%-2.25
06/08130133130132+1.54%332,400122億3349万+2.33%-2.25
06/07131131130130-0.76%140,000120億4814万+0.78%-2.21
06/06134134130131-0.76%713,400121億4081万+1.55%-2.23
06/05131134131132+0.76%361,400122億3349万+2.33%-2.25
06/021341341311310%692,600121億4081万+2.34%-2.23
06/011321321311310%165,200121億4081万+2.34%-2.23
05/311311321301310%251,100121億4081万+2.34%-2.23
05/30134134130131-1.5%371,600121億4081万+2.34%-2.23
05/29131133130133+1.53%537,300123億2617万+3.91%-2.26
05/261301311291310%400,900121億4081万+2.34%-2.23
05/25132133129131-0.76%664,500121億4081万+3.15%-2.23
05/24134136129132+5.6%4,191,800122億3349万+3.94%-2.25
05/23126127125125-0.79%276,500115億8475万-1.57%-2.13
05/22125129123126+1.61%867,900116億7742万-0.79%-2.14
05/19124125123124+0.81%171,900114億9207万-2.36%-2.11
05/18124125123123-1.6%386,600113億9939万-3.15%-2.09
05/17126127125125-1.57%235,600115億8475万-1.57%-2.13
05/16126127125127+0.79%241,700117億7010万0%-2.16
05/15127128126126-0.79%177,400116億7742万-0.79%-2.14
05/12128128127127-0.78%111,000117億7010万0%-2.16
05/111291301271280%237,700118億6278万+0.79%-2.18
05/10130131127128-2.29%593,200118億6278万+0.79%-2.18