株価チャート

2017/03/09～2017/08/02

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
08/021,3271,3811,3241,377+3.46%49,00097億1390万-2.55%11.452.87
08/011,4021,4021,3021,331-3.06%111,70093億8940万-5.94%11.072.78
07/311,3891,3911,3601,373-1.15%22,80096億8569万-3.17%11.422.86
07/281,4191,4201,3851,389-2.11%51,50097億9856万-2.11%11.552.9
07/271,3981,4301,3981,419+1.5%22,600100億1019万-0.21%11.82.96
07/261,4351,4351,3941,398-2.58%36,10098億6205万-1.83%11.632.92
07/251,4291,4411,4121,435+0.84%26,700101億2306万+0.63%11.942.99
07/241,4311,4311,3861,423-0.84%32,400100億3841万-0.21%11.842.97
07/211,4371,4441,4271,435-0.97%18,000101億2306万+0.49%11.942.99
07/201,4221,4541,4161,449+1.9%28,500102億2182万+1.54%12.053.02
07/191,4121,4331,3921,422+0.07%22,200100億3135万-0.21%11.832.97
07/181,4351,4381,4171,421-1.18%26,500100億2430万-0.28%11.822.96
07/141,4161,4491,4161,438+1.55%19,100101億4422万+0.98%11.963
07/131,4471,4521,4071,416-2.75%45,30099億8903万-0.35%11.782.95
07/121,4641,4751,4481,456-0.41%21,000102億7120万+2.61%12.113.04
07/111,4601,4731,4501,462+0.48%39,100103億1353万+3.39%12.163.05
07/101,4351,4591,4201,455+1.68%37,600102億6415万+3.41%12.13.03
07/071,4401,4401,4191,431-0.49%34,500100億9484万+2.07%11.92.98
07/061,4351,4451,4191,438+0.98%38,400101億4422万+2.93%11.963
07/051,4011,4301,3951,424+1.35%47,000100億4546万+2.37%11.852.97
07/041,4301,4321,3851,405-0.5%48,70099億1143万+1.52%11.692.93
07/031,3871,4191,3761,412+2.32%56,40099億6081万+2.47%11.752.94
06/301,3461,3861,3451,380+0.95%48,80097億3507万+0.58%11.682.93
06/291,3801,3851,3671,367-0.8%27,80096億4336万+0.07%11.572.9
06/281,4281,4281,3751,378-2.41%46,10097億2096万+1.17%11.662.92
06/271,4201,4231,3971,412+0.5%22,90099億6081万+4.13%11.953
06/261,4141,4381,4031,405-0.57%29,40099億1143万+4.15%11.892.98
06/231,4691,4691,3951,413-3.09%68,10099億6786万+5.29%11.963
06/221,4571,4781,4451,458+0.07%34,000102億8531万+9.21%12.343.09
06/211,4671,4691,4351,457-0.34%34,200102億7826万+9.71%12.333.09
06/201,4351,4761,4351,462+1.88%55,800103億1353万+10.59%12.373.1
06/191,4891,4891,4231,435-2.18%78,600101億2306万+9.29%12.143.04
06/161,4101,4831,4101,467+4.04%105,700103億4880万+12.5%12.413.11
06/151,4151,4321,4021,4100%52,40099億4670万+9.05%11.932.99
06/141,4281,4291,4011,410-0.49%61,70099億4670万+9.73%11.932.99
06/131,3961,4321,3901,417+2.24%66,10099億9608万+10.88%11.993.01
06/121,3651,4001,3651,386+1.76%55,70097億7739万+9.22%11.732.94
06/091,3671,3701,3451,362-0.22%40,70096億809万+8.01%11.532.89
06/081,3291,3811,3261,365+2.79%86,10096億2925万+8.85%11.552.9
06/071,3031,3281,2931,328+1.92%30,90093億6824万+6.58%11.242.82
06/061,3321,3341,2931,303-1.66%52,00091億9188万+4.91%11.032.76
06/051,3101,3331,3031,325+1.84%64,80093億4708万+7.11%11.212.81
06/021,2981,3181,2931,301+1.09%86,20091億7777万+5.6%11.012.76
06/011,2681,2971,2641,287+1.82%60,20090億7901万+4.89%10.892.73
05/311,2471,2661,2471,264+1.44%32,20089億1676万+3.44%10.72.68
05/301,2581,2671,2341,246-0.32%35,20087億8978万+2.3%10.542.64
05/291,2381,2581,2381,250+1.05%22,60088億1800万+2.88%10.582.65
05/261,2741,2751,2361,237-2.75%29,40087億2629万+2.06%10.472.62
05/251,2451,2751,2351,272+2.66%49,80089億7319万+5.21%10.762.7
05/241,2401,2461,2311,239+1.47%29,40087億4040万+2.99%10.482.63
05/231,2431,2431,2171,221-1.05%39,60086億1342万+1.83%10.332.59
05/221,2401,2531,2291,234-0.48%30,10087億512万+3.26%10.442.62
05/191,2701,2711,2251,240-2.36%56,40087億4745万+4.11%10.492.63
05/181,2771,3001,2571,270-2.83%72,10089億5908万+6.9%10.752.69
05/171,2591,3101,2531,307+3.81%93,20092億2010万+10.3%11.062.77
05/161,2101,2661,2071,259+4.74%76,00088億8148万+6.88%10.652.67
05/151,1781,2051,1771,202+1.52%27,50084億7938万+2.56%10.172.55
05/121,2011,2051,1781,184-1.66%39,10083億5240万+1.2%10.022.51
05/111,2361,2361,2001,204-2.59%57,30084億9349万+2.99%10.192.55
05/101,2241,2401,2151,236+1.98%38,20087億1923万+5.82%10.462.62
05/091,1851,2201,1741,212+2.45%101,30085億4993万+3.95%10.262.57
05/081,1941,1941,1771,183+0.08%98,60083億4535万+1.63%10.012.51
05/021,1631,1841,1631,182+0.68%21,40083億3830万+1.46%102.51
05/011,1971,1991,1721,174-3.85%40,50082億8186万+0.86%9.932.49
04/281,1891,2281,1891,221+3.04%56,80086億1342万+5.08%10.332.59
04/271,1801,1891,1711,185+0.25%29,80083億5946万+2.24%10.032.51
04/261,1881,1891,1801,182+0.17%13,90083億3830万+2.07%102.51
04/251,1671,1831,1601,180+1.11%11,70083億2419万+2.08%9.992.5
04/241,1681,1711,1611,167-0.09%9,90082億3248万+0.95%9.882.48
04/211,1631,1691,1591,168+0.34%12,20082億3953万+1.13%9.882.48
04/201,1651,1671,1561,164-0.09%9,60082億1132万+0.87%9.852.47
04/191,1651,1751,1651,165+0.09%11,90082億1837万+0.95%9.862.47
04/181,1541,1671,1511,164+1.84%22,10082億1132万+0.95%9.852.47
04/171,1161,1481,1161,143+1.51%15,90080億6317万-0.87%9.672.42
04/141,1161,1361,1141,126+0.9%17,60079億4325万-2.34%9.532.39
04/131,1301,1321,1101,116-2.36%21,30078億7271万-3.38%9.442.37
04/121,1591,1591,1331,143-1.64%15,60080億6317万-1.12%9.672.42
04/111,1681,1761,1581,162-1.86%15,50081億9721万+0.52%9.832.46
04/101,1381,1841,1381,184+4.32%35,40083億5240万+2.51%10.022.51
04/071,1151,1461,1001,135+2.34%39,00080億674万-1.65%9.62.41
04/061,1551,1551,0921,109-4.15%52,90078億2332万-3.98%9.382.35
04/051,1671,1671,1441,157+0.35%19,30081億6194万0%9.792.45
04/041,1901,1901,1351,153-2.78%36,70081億3372万-0.26%9.762.45
04/031,1881,1971,1821,186+0.68%18,10083億6651万+2.6%10.042.52
03/311,1811,2081,1771,1780%27,20083億1008万+1.99%9.972.5
03/301,2101,2141,1721,178-2.16%32,70083億1008万+2.08%9.972.5
03/291,1571,2091,1541,204+4.42%60,90084億9349万+4.42%10.192.55
03/281,1431,1541,1381,153+1.41%43,50081億3372万+0.09%9.762.45
03/271,1451,1451,1341,137-0.96%46,50080億2085万-1.3%9.622.41
03/241,1451,1641,1451,148+0.53%19,50080億9845万-0.43%9.712.44
03/231,1501,1601,1371,142-0.7%27,30080億5612万-0.95%9.662.42
03/221,1461,1601,1461,150-0.61%12,50081億1256万-0.35%9.732.44
03/211,1491,1641,1491,157+0.78%20,90081億6194万+0.09%9.792.45
03/171,1531,1591,1461,148-0.43%21,70080億9845万-0.78%9.712.44
03/161,1521,1581,1501,153+0.35%11,10081億3372万-0.43%9.762.45
03/151,1651,1651,1491,149-0.95%19,90081億550万-0.69%9.722.44
03/141,1551,1621,1501,160+0.43%10,90081億8310万+0.26%9.822.46
03/131,1561,1581,1501,155+0.17%16,70081億4783万-0.17%9.772.45
03/101,1601,1611,1521,153-0.35%23,50081億3372万-0.35%9.762.45
03/091,1521,1651,1451,157+0.78%19,70081億6194万0%9.792.45