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
2017
06/30320333316330+2.17%211,10086億3220万+6.11%46.271.98
06/29322329322323-0.31%163,70084億4909万+4.53%45.291.93
06/28334339323324-2.7%228,40084億7525万+5.19%45.431.94
06/273403423263330%302,70087億1068万+8.47%46.691.99
06/26338342328333-1.48%275,10087億1068万+9.18%46.691.99
06/23363370331338-5.59%991,20088億4147万+11.55%47.392.02
06/22355374350358+1.7%855,50093億6463万+19.33%50.192.14
06/21351372337352-0.56%1,074,70092億768万+19.32%49.352.11
06/20371381342354-3.28%907,20092億6000万+21.65%49.632.12
06/19373391353366+6.09%2,656,80095億7390万+27.53%51.322.19
06/16320346313345+7.81%1,556,90090億2457万+22.34%48.372.07
06/15309321305320+2.56%358,90083億7062万+14.7%44.871.92
06/14304322302312+1.63%518,60081億6135万+13.04%43.741.87
06/13331335303307-6.12%1,393,50080億3056万+12.04%43.041.84
06/12295335295327+13.94%2,931,60085億5373万+20.22%45.851.96
06/09276287272287+5.13%365,70075億740万+6.69%40.241.72
06/08276277269273-1.8%141,20071億4118万+1.87%38.281.63
06/07270278270278+2.96%87,70072億7197万+4.12%38.981.66
06/06273275270270-1.1%55,40070億6271万+1.5%37.861.62
06/05272276270273-0.36%97,20071億4118万+3.02%38.281.63
06/02278280273274-1.79%91,80071億6734万+4.18%38.421.64
06/01277281277279+1.09%119,90072億9813万+6.49%39.121.67
05/31270276268276+2.22%112,50072億1966万+6.15%38.71.65
05/30272276267270-0.74%202,00070億6271万+4.65%37.861.62
05/29287290268272-5.56%653,20071億1503万+5.84%38.141.63
05/26302303288288-3.68%666,50075億3356万+12.94%40.381.72
05/25287302284299+3.1%834,30078億2130万+18.18%41.921.79
05/24288292273290+2.84%478,10075億8587万+16%40.661.74
05/23296301274282-3.09%1,084,90073億7661万+14.17%39.541.69
05/22259303258291+17.81%3,575,10076億1203万+19.26%40.81.74
05/19245249244247+0.41%46,60064億6107万+2.07%34.631.48
05/18245249245246-1.2%63,00064億3491万+1.65%34.491.47
05/17251251248249-1.19%57,60065億1339万+3.32%34.911.49
05/16255256251252-0.79%58,80065億9186万+4.56%35.331.51
05/152612622532540%106,10066億4418万+5.83%35.611.52
05/122532562492540%67,20066億4418万+6.28%35.611.52
05/11260260252254-1.93%79,60066億4418万+6.28%35.611.52
05/102592622572590%81,40067億7497万+8.82%36.311.55
05/092592612572590%85,70067億7497万+8.82%36.311.55
05/08256260253259+3.6%87,20067億7497万+8.82%36.311.55
05/02246255246250+1.63%93,60065億3955万+5.49%35.051.5
05/012462492452460%41,90064億3491万+3.8%34.491.47
04/28249250245246-0.81%53,80064億3491万+3.8%34.491.47
04/27240250239248+4.2%129,10064億8723万+4.64%34.771.49
04/26234240234238+1.71%53,30062億2565万+0.42%33.371.43
04/25231234231234+0.43%45,20061億2101万-1.27%32.811.4
04/24235235232233-0.43%43,30060億9486万-2.1%32.671.4
04/21234234231234+0.43%29,50061億2101万-1.68%32.811.4
04/202312332302330%25,70060億9486万-2.51%32.671.4
04/19230237229233+2.19%39,30060億9486万-2.92%32.671.4
04/18225230223228+3.17%59,80059億6406万-5.39%31.971.37
04/17210224210221+1.38%159,70057億8096万-8.68%30.991.32
04/14220221216218-1.8%63,90057億248万-10.29%30.571.31
04/13222224215222-2.63%90,10058億712万-9.39%31.131.33
04/12240240226228-5%138,30059億6406万-7.32%31.971.37
04/11238241235240+0.42%29,00062億7796万-2.83%33.651.44
04/10235241235239+1.7%33,50062億5180万-3.63%33.511.43
04/07235237232235+0.86%37,60061億4717万-5.24%32.951.41
04/06240240232233-2.51%93,60060億9486万-6.43%32.671.4
04/052382412382390%41,10062億5180万-4.4%33.511.43
04/04245246237239-3.63%107,10062億5180万-4.78%33.511.43
04/03250252248248-1.2%54,30064億8723万-1.59%34.771.49
03/31252254251251-0.4%51,20065億6570万-0.4%35.071.5
03/30247254247252+2.02%85,90065億9186万0%35.211.5
03/29244250244247+1.65%37,60064億6107万-1.98%34.511.47
03/28245250243243-0.82%77,40063億5644万-3.95%33.951.45
03/27245250244245+0.41%54,90064億875万-3.16%34.231.46
03/24243248241244+0.41%64,40063億8260万-3.94%34.091.46
03/23248250243243-1.62%55,90063億5644万-4.33%33.951.45
03/22250251247247-1.59%78,80064億6107万-3.14%34.511.47
03/21250254249251+0.8%69,80065億6570万-1.95%35.071.5
03/172502512472490%66,60065億1339万-2.73%34.791.49
03/16253254249249-1.58%115,00065億1339万-3.11%34.791.49
03/152542562522530%80,10066億1802万-1.56%35.351.51
03/142542552532530%60,10066億1802万-1.56%35.351.51
03/13256256253253-1.17%82,00066億1802万-1.94%35.351.51
03/10257257254256+0.39%68,20066億9649万-0.78%35.771.53
03/092552572552550%34,90066億7034万-1.54%35.631.52
03/082562572542550%87,20066億7034万-2.3%35.631.52
03/07256258255255-0.39%50,40066億7034万-3.04%35.631.52
03/06260260256256-1.54%75,30066億9649万-3.4%35.771.53
03/03259260258260+0.39%89,70068億113万-2.26%36.331.55
03/022602602582590%195,90067億7497万-3.36%36.191.55
03/01257259257259+0.78%59,80067億7497万-4.07%36.191.55
02/28255259255257-0.39%126,60067億2265万-5.17%35.911.53
02/27258259255258+0.78%54,10067億4881万-5.15%36.051.54
02/24253258253256+1.19%71,50066億9649万-6.57%35.771.53
02/23256256253253-1.17%100,00066億1802万-8%35.351.51
02/22255257254256+0.39%109,40066億9649万-7.25%35.771.53
02/21256257254255-0.78%87,30066億7034万-7.94%35.631.52
02/20258260255257-0.39%87,70067億2265万-7.55%35.911.53
02/17259259255258-0.39%123,00067億4881万-7.53%36.051.54
02/162602622592590%92,30067億7497万-7.5%36.191.55
02/152612612582590%191,10067億7497万-7.83%36.191.55
02/14262263259259-1.89%198,10067億7497万-8.16%36.191.55
02/13262265260264+1.54%123,10069億576万-6.71%36.881.58
02/10259262259260+0.39%101,40068億113万-8.45%36.331.55
02/09259262259259-0.38%131,50067億7497万-9.12%36.191.55
02/08262267257260-0.76%291,50068億113万-8.77%36.331.55
02/07265265258262-0.76%228,10068億5344万-8.39%36.611.56